Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Nông Dược H.A.I
HAI Agrochem Joint Stock Company
Mã CK:      HAI      1.50      ■■ 0 (0%)      (cập nhật 23:45 08/12/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.congtyhai.com/
HAI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
08/12/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
07/12/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
06/12/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
05/12/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
04/12/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
01/12/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
30/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
29/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
28/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
27/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
24/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
23/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
22/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
21/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
20/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
17/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
16/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
15/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
14/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
13/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
10/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
09/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
08/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
07/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
06/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
03/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
02/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
01/11/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
31/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
30/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
27/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
26/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
25/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
24/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
23/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
20/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
19/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
18/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
17/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
16/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
13/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
12/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
11/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
10/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
09/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
06/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
05/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
04/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
03/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
02/10/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
29/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
28/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
27/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
26/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
21/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
20/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
19/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
18/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
15/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
14/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
13/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
12/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
11/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
08/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
07/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
06/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
31/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
30/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
29/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
28/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
25/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
24/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
23/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
22/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
21/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
18/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
17/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
16/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
15/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
14/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
11/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
10/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
09/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
08/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
07/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
04/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
03/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
02/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
01/08/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
31/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
28/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
27/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
26/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
25/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
24/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
21/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
20/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
19/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
18/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
17/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
14/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
13/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
12/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
11/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
10/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
07/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
06/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
05/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
04/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
03/07/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
30/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
29/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
28/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
27/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
26/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
23/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
22/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
21/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
20/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
19/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
16/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
15/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
14/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
13/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
12/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
09/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
08/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
07/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
06/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
05/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
02/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
01/06/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
31/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
30/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
29/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
26/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
25/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
24/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
23/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
22/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
19/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
18/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
17/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
16/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
15/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
12/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
11/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
10/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
09/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
08/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
05/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
04/05/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
28/04/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
27/04/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
12/09/2022 1,580 0.00 ■■ 0.00 1,580 0 0 0 0
09/09/2022 1,580 0.10 6.33 1,480 1,580 1,380 386,540 610,733,200
08/09/2022 1,580 0.10 6.33 1,480 1,580 1,380 386,540 610,733,200
07/09/2022 1,480 -0.11 -7.43 1,590 1,510 1,480 1,020,290 1,510,029,200
06/09/2022 1,590 -0.11 -6.92 1,700 1,600 1,590 49,020 77,941,800
05/09/2022 1,700 -0.12 -7.06 1,820 1,820 1,700 157,700 268,090,000
04/09/2022 1,820 0.02 1.10 1,800 1,840 1,700 117,670 214,159,400
01/09/2022 1,820 0.02 1.10 1,800 1,840 1,700 117,670 214,159,400
31/08/2022 1,820 0.02 1.10 1,800 1,840 1,700 117,670 214,159,400
30/08/2022 1,800 0.04 2.22 1,760 1,850 1,640 281,900 507,420,000
29/08/2022 1,760 -0.13 -7.39 1,890 1,880 1,760 142,850 251,416,000
28/08/2022 1,890 -0.14 -7.41 2,030 1,980 1,890 643,540 1,216,290,600
26/08/2022 1,890 -0.14 -7.41 2,030 1,980 1,890 643,540 1,216,290,600
25/08/2022 2,030 -0.15 -7.39 2,180 2,200 2,030 607,400 1,233,022,000
24/08/2022 2,180 -0.02 -0.92 2,200 2,250 2,150 140,140 305,505,200
23/08/2022 2,200 0.10 4.55 2,100 2,240 2,050 121,880 268,136,000
22/08/2022 2,100 -0.09 -4.29 2,190 2,180 2,050 176,820 371,322,000
21/08/2022 2,190 -0.08 -3.65 2,270 2,420 2,120 525,910 1,151,742,900
19/08/2022 2,190 -0.08 -3.65 2,270 2,420 2,120 525,910 1,151,742,900
18/08/2022 2,270 -0.17 -7.49 2,440 2,270 2,270 88,890 201,780,300
17/08/2022 2,440 -0.18 -7.38 2,620 2,620 2,440 159,990 390,375,600
16/08/2022 2,620 0.01 0.38 2,610 2,650 2,580 85,250 223,355,000
15/08/2022 2,610 0.00 ■■ 0.00 2,610 2,680 2,600 105,460 275,250,600
12/08/2022 2,610 0.01 0.38 2,600 2,650 2,590 82,150 214,411,500
11/08/2022 2,600 -0.08 -3.08 2,680 2,680 2,560 208,560 542,256,000
10/08/2022 2,680 0.08 2.99 2,600 2,770 2,550 127,210 340,922,800
09/08/2022 2,600 0.07 2.69 2,530 2,630 2,360 190,950 496,470,000
08/08/2022 2,530 -0.08 -3.16 2,610 2,600 2,490 336,020 850,130,600
07/08/2022 2,610 -0.01 -0.38 2,620 2,650 2,600 162,390 423,837,900
05/08/2022 2,610 -0.01 -0.38 2,620 2,650 2,600 162,390 423,837,900
04/08/2022 2,620 -0.06 -2.29 2,680 2,700 2,610 135,730 355,612,600
03/08/2022 2,680 0.07 2.61 2,610 2,790 2,510 366,710 982,782,800
02/08/2022 2,610 0.17 6.51 2,440 2,610 2,430 238,790 623,241,900
01/08/2022 2,440 0.06 2.46 2,380 2,450 2,350 68,940 168,213,600
31/07/2022 2,380 0.00 ■■ 0.00 2,380 2,480 2,370 51,510 122,593,800
29/07/2022 2,380 0.00 ■■ 0.00 2,380 2,480 2,370 51,510 122,593,800
28/07/2022 2,380 0.07 2.94 2,310 2,450 2,300 90,510 215,413,800
27/07/2022 2,310 -0.11 -4.76 2,420 2,420 2,300 88,890 205,335,900
26/07/2022 2,420 -0.06 -2.48 2,480 2,580 2,420 59,160 143,167,200
25/07/2022 2,480 -0.09 -3.63 2,570 2,590 2,480 53,740 133,275,200
24/07/2022 2,570 -0.01 -0.39 2,580 2,640 2,570 49,610 127,497,700
22/07/2022 2,570 -0.01 -0.39 2,580 2,640 2,570 49,610 127,497,700
21/07/2022 2,580 -0.06 -2.33 2,640 2,620 2,550 94,470 243,732,600
20/07/2022 2,640 0.03 1.14 2,610 2,710 2,600 70,670 186,568,800
19/07/2022 2,610 0.04 1.53 2,570 2,630 2,490 119,250 311,242,500
18/07/2022 2,570 -0.01 -0.39 2,580 2,650 2,560 64,870 166,715,900
17/07/2022 2,580 -0.02 -0.78 2,600 2,670 2,500 64,950 167,571,000
15/07/2022 2,580 -0.02 -0.78 2,600 2,670 2,500 64,950 167,571,000
14/07/2022 2,600 -0.04 -1.54 2,640 2,600 2,460 79,110 205,686,000
13/07/2022 2,640 0.02 0.76 2,620 2,750 2,610 71,390 188,469,600
12/07/2022 2,620 0.17 6.49 2,450 2,620 2,450 124,230 325,482,600
11/07/2022 2,450 -0.15 -6.12 2,600 2,600 2,420 218,310 534,859,500
10/07/2022 2,600 0.00 ■■ 0.00 2,600 2,780 2,600 77,050 200,330,000
08/07/2022 2,600 0.00 ■■ 0.00 2,600 2,780 2,600 77,050 200,330,000
07/07/2022 2,600 -0.05 -1.92 2,650 2,700 2,580 62,370 162,162,000
06/07/2022 2,650 -0.09 -3.40 2,740 2,800 2,570 101,960 270,194,000
05/07/2022 2,740 0.11 4.01 2,630 2,810 2,650 466,370 1,277,853,800
04/07/2022 2,630 0.17 6.46 2,460 2,630 2,600 44,670 117,482,100
03/07/2022 2,460 0.03 1.22 2,430 2,480 2,260 97,360 239,505,600
01/07/2022 2,460 0.03 1.22 2,430 2,480 2,260 97,360 239,505,600
30/06/2022 2,430 -0.18 -7.41 2,610 2,620 2,430 174,680 424,472,400
29/06/2022 2,610 -0.09 -3.45 2,700 2,850 2,520 244,790 638,901,900
28/06/2022 2,700 0.16 5.93 2,540 2,710 2,600 207,580 560,466,000
27/06/2022 2,540 0.16 6.30 2,380 2,540 2,400 130,710 332,003,400
24/06/2022 2,380 0.15 6.30 2,230 2,380 2,230 265,350 631,533,000
23/06/2022 2,230 0.14 6.28 2,090 2,230 2,090 95,940 213,946,200
22/06/2022 2,090 0.13 6.22 1,960 2,090 1,840 152,230 318,160,700
21/06/2022 1,960 0.01 0.51 1,950 2,050 1,820 88,690 173,832,400
20/06/2022 1,950 -0.14 -7.18 2,090 2,090 1,950 208,920 407,394,000
17/06/2022 2,090 -0.15 -7.18 2,240 2,240 2,090 117,340 245,240,600
16/06/2022 2,240 0.10 4.46 2,140 2,270 2,020 94,140 210,873,600
15/06/2022 2,140 -0.16 -7.48 2,300 2,290 2,140 149,140 319,159,600
14/06/2022 2,300 0.04 1.74 2,260 2,410 2,110 94,180 216,614,000
13/06/2022 2,260 -0.16 -7.08 2,420 2,420 2,260 288,060 651,015,600
12/06/2022 2,420 -0.18 -7.44 2,600 2,650 2,420 151,570 366,799,400
10/06/2022 2,420 -0.18 -7.44 2,600 2,650 2,420 151,570 366,799,400
09/06/2022 2,600 0.02 0.77 2,580 2,700 2,580 127,770 332,202,000
08/06/2022 2,580 0.16 6.20 2,420 2,580 2,260 97,750 252,195,000
07/06/2022 2,420 -0.18 -7.44 2,600 2,490 2,420 130,100 314,842,000
06/06/2022 2,600 -0.19 -7.31 2,790 2,790 2,600 373,210 970,346,000
05/06/2022 2,790 -0.14 -5.02 2,930 3,120 2,770 135,290 377,459,100
03/06/2022 2,790 -0.14 -5.02 2,930 3,120 2,770 135,290 377,459,100
02/06/2022 2,930 -0.07 -2.39 3,000 3,000 2,850 113,120 331,441,600
01/06/2022 3,000 -0.22 -7.33 3,220 3,180 3,000 299,080 897,240,000
31/05/2022 3,220 0.01 0.31 3,210 3,390 3,220 192,340 619,334,800
30/05/2022 3,210 0.21 6.54 3,000 3,210 2,970 266,090 854,148,900
29/05/2022 3,000 -0.17 -5.67 3,170 3,150 2,950 898,890 2,696,670,000
27/05/2022 3,000 -0.17 -5.67 3,170 3,150 2,950 898,890 2,696,670,000
26/05/2022 3,170 -0.23 -7.26 3,400 3,170 3,170 174,210 552,245,700
25/05/2022 3,400 -0.03 -0.88 3,430 3,500 3,360 182,460 620,364,000
24/05/2022 3,430 -0.07 -2.04 3,500 3,570 3,370 128,130 439,485,900
23/05/2022 3,500 -0.08 -2.29 3,580 3,630 3,440 146,150 511,525,000
22/05/2022 3,580 0.00 ■■ 0.00 3,580 3,640 3,500 109,800 393,084,000
20/05/2022 3,580 0.00 ■■ 0.00 3,580 3,640 3,500 109,800 393,084,000
19/05/2022 3,580 -0.08 -2.23 3,660 3,610 3,490 156,490 560,234,200
18/05/2022 3,660 -0.06 -1.64 3,720 3,780 3,660 217,440 795,830,400
17/05/2022 3,720 0.14 3.76 3,580 3,790 3,470 130,210 484,381,200
16/05/2022 3,580 0.09 2.51 3,490 3,730 3,520 171,210 612,931,800
13/05/2022 3,490 -0.26 -7.45 3,750 3,730 3,490 367,230 1,281,632,700
12/05/2022 3,750 -0.28 -7.47 4,030 3,920 3,750 329,340 1,235,025,000
11/05/2022 4,030 0.18 4.47 3,850 4,080 3,910 193,850 781,215,500
10/05/2022 3,850 0.14 3.64 3,710 3,860 3,460 252,660 972,741,000
09/05/2022 3,710 -0.27 -7.28 3,980 3,900 3,710 264,130 979,922,300
29/04/2022 4,570 0.27 5.91 4,300 4,600 4,150 473,490 2,163,849,300
28/04/2022 4,300 0.21 4.88 4,090 4,350 4,150 313,300 1,347,190,000
27/04/2022 4,090 0.26 6.36 3,830 4,090 3,730 347,410 1,420,906,900
26/04/2022 3,830 0.25 6.53 3,580 3,830 3,500 239,660 917,897,800
25/04/2022 3,580 0.01 0.28 3,570 3,800 3,510 302,960 1,084,596,800
23/04/2022 3,570 0.14 3.92 3,430 3,670 3,190 546,680 1,951,647,600
22/04/2022 3,570 0.14 3.92 3,430 3,670 3,190 546,680 1,951,647,600
21/04/2022 3,430 -0.25 -7.29 3,680 3,430 3,430 64,310 220,583,300
20/04/2022 3,680 -0.27 -7.34 3,950 3,700 3,680 203,960 750,572,800
19/04/2022 3,950 -0.29 -7.34 4,240 4,090 3,950 640,690 2,530,725,500
18/04/2022 4,240 -0.31 -7.31 4,550 4,380 4,240 177,130 751,031,200
16/04/2022 4,550 -0.34 -7.47 4,890 4,740 4,550 616,280 2,804,074,000
15/04/2022 4,550 -0.34 -7.47 4,890 4,740 4,550 616,280 2,804,074,000
14/04/2022 4,890 0.08 1.64 4,810 5,050 4,840 260,660 1,274,627,400
13/04/2022 4,810 0.06 1.25 4,750 4,810 4,420 662,270 3,185,518,700
12/04/2022 4,750 -0.35 -7.37 5,100 5,000 4,750 315,690 1,499,527,500
08/04/2022 5,100 -0.15 -2.94 5,250 5,340 5,100 261,940 1,335,894,000
07/04/2022 5,250 0.03 0.57 5,220 5,390 5,140 196,540 1,031,835,000
06/04/2022 5,220 -0.38 -7.28 5,600 5,500 5,210 541,510 2,826,682,200
05/04/2022 5,600 -0.22 -3.93 5,820 6,090 5,510 681,870 3,818,472,000
04/04/2022 5,820 0.38 6.53 5,440 5,820 5,650 281,560 1,638,679,200
01/04/2022 5,440 0.35 6.43 5,090 5,440 4,810 710,720 3,866,316,800
31/03/2022 5,090 -0.38 -7.47 5,470 5,470 5,090 1,476,820 7,517,013,800
30/03/2022 5,470 -0.41 -7.50 5,880 5,470 5,470 195,430 1,069,002,100
29/03/2022 5,880 -0.44 -7.48 6,320 6,100 5,880 2,282,860 13,423,216,800
28/03/2022 6,320 -0.47 -7.44 6,790 6,320 6,320 303,800 1,920,016,000
25/03/2022 6,790 0.07 1.03 6,720 6,860 6,700 360,950 2,450,850,500
24/03/2022 6,720 -0.01 -0.15 6,730 6,800 6,630 413,500 2,778,720,000
23/03/2022 6,730 -0.07 -1.04 6,800 6,850 6,710 363,860 2,448,777,800
22/03/2022 6,800 0.03 0.44 6,770 6,930 6,770 542,530 3,689,204,000
21/03/2022 6,770 0.16 2.36 6,610 6,790 6,600 384,830 2,605,299,100
18/03/2022 6,610 -0.01 -0.15 6,620 6,790 6,600 643,920 4,256,311,200
17/03/2022 6,620 0.25 3.78 6,370 6,650 6,420 477,700 3,162,374,000
16/03/2022 6,370 0.11 1.73 6,260 6,500 6,280 208,260 1,326,616,200
15/03/2022 6,260 0.04 0.64 6,220 6,310 6,100 217,940 1,364,304,400
14/03/2022 6,220 -0.24 -3.86 6,460 6,460 6,100 374,870 2,331,691,400
11/03/2022 6,460 -0.04 -0.62 6,500 6,580 6,420 338,540 2,186,968,400
10/03/2022 6,500 -0.01 -0.15 6,510 6,690 6,500 363,800 2,364,700,000
09/03/2022 6,510 -0.15 -2.30 6,660 6,690 6,300 502,740 3,272,837,400
08/03/2022 6,660 -0.04 -0.60 6,700 6,930 6,500 615,620 4,100,029,200
07/03/2022 6,700 0.37 5.52 6,330 6,770 6,340 746,100 4,998,870,000
06/03/2022 6,330 0.19 3.00 6,140 6,500 6,120 614,000 3,886,620,000
04/03/2022 6,330 0.19 3.00 6,140 6,500 6,120 614,000 3,886,620,000
03/03/2022 6,140 0.05 0.81 6,090 6,190 6,100 347,530 2,133,834,200
02/03/2022 6,090 -0.07 -1.15 6,160 6,200 6,070 290,320 1,768,048,800
01/03/2022 6,160 0.12 1.95 6,040 6,200 6,040 386,470 2,380,655,200
28/02/2022 6,040 0.04 0.66 6,000 6,110 5,970 264,750 1,599,090,000
27/02/2022 6,000 0.12 2.00 5,880 6,070 5,950 379,080 2,274,480,000
25/02/2022 6,000 0.12 2.00 5,880 6,070 5,950 379,080 2,274,480,000
24/02/2022 5,880 -0.34 -5.78 6,220 6,230 5,790 663,120 3,899,145,600
23/02/2022 6,220 0.03 0.48 6,190 6,310 6,200 201,550 1,253,641,000
22/02/2022 6,190 0.06 0.97 6,130 6,400 6,010 650,210 4,024,799,900
21/02/2022 6,130 0.12 1.96 6,010 6,200 5,950 445,320 2,729,811,600
20/02/2022 6,010 0.01 0.17 6,000 6,090 5,920 321,360 1,931,373,600
18/02/2022 6,010 0.01 0.17 6,000 6,090 5,920 321,360 1,931,373,600
17/02/2022 6,000 -0.05 -0.83 6,050 6,250 6,000 381,100 2,286,600,000
16/02/2022 6,050 0.34 5.62 5,710 6,070 5,720 479,500 2,900,975,000
15/02/2022 5,710 -0.05 -0.88 5,760 5,800 5,630 122,470 699,303,700
14/02/2022 5,760 0.01 0.17 5,750 5,870 5,590 235,550 1,356,768,000
11/02/2022 5,750 -0.15 -2.61 5,900 5,890 5,540 900,340 5,176,955,000
10/02/2022 5,900 0.02 0.34 5,880 5,970 5,860 180,530 1,065,127,000
09/02/2022 5,880 0.02 0.34 5,860 6,090 5,690 262,560 1,543,852,800
08/02/2022 5,860 0.14 2.39 5,720 6,000 5,770 466,930 2,736,209,800
07/02/2022 5,720 0.37 6.47 5,350 5,720 5,460 273,880 1,566,593,600
01/02/2022 5,350 0.24 4.49 5,110 5,380 4,970 340,090 1,819,481,500
31/01/2022 5,350 0.24 4.49 5,110 5,380 4,970 340,090 1,819,481,500
28/01/2022 5,350 0.24 4.49 5,110 5,380 4,970 340,090 1,819,481,500
27/01/2022 5,110 -0.13 -2.54 5,240 5,350 5,100 197,130 1,007,334,300
26/01/2022 5,240 -0.21 -4.01 5,450 5,600 5,100 378,030 1,980,877,200
25/01/2022 5,450 -0.40 -7.34 5,850 5,650 5,450 766,450 4,177,152,500
24/01/2022 5,850 -0.44 -7.52 6,290 6,640 5,850 502,240 2,938,104,000
21/01/2022 6,290 0.41 6.52 5,880 6,290 6,030 453,970 2,855,471,300
20/01/2022 5,760 -0.22 -3.82 5,980 5,890 5,570 1,967,100 11,330,496,000
19/01/2022 5,980 -0.45 -7.53 6,430 5,980 5,980 55,080 329,378,400
18/01/2022 6,430 -0.48 -7.47 6,910 6,430 6,430 31,080 199,844,400
17/01/2022 6,910 -0.52 -7.53 7,430 6,910 6,910 47,460 327,948,600
16/01/2022 7,430 -0.55 -7.40 7,980 7,430 7,430 27,850 206,925,500
14/01/2022 7,430 -0.55 -7.40 7,980 7,430 7,430 27,850 206,925,500
13/01/2022 7,980 -0.59 -7.39 8,570 7,980 7,980 33,810 269,803,800
12/01/2022 8,570 -0.64 -7.47 9,210 8,570 8,570 59,690 511,543,300
11/01/2022 9,210 -0.69 -7.49 9,900 9,790 9,210 1,842,660 16,970,898,600
10/01/2022 9,900 0.05 0.51 9,850 10,500 9,900 1,326,400 13,131,360,000
09/01/2022 9,850 0.64 6.50 9,210 9,850 9,550 1,244,090 12,254,286,500
07/01/2022 9,850 0.64 6.50 9,210 9,850 9,550 1,244,090 12,254,286,500
06/01/2022 9,210 0.00 ■■ 0.00 8,610 9,210 8,480 1,068,280 9,838,858,800
05/01/2022 8,610 0.31 3.60 8,300 8,820 8,250 738,050 6,354,610,500
04/01/2022 8,300 0.20 2.41 8,100 8,400 8,140 382,470 3,174,501,000
03/01/2022 7,150 -0.05 -0.70 7,200 7,250 6,820 651,700 4,659,655,000
31/12/2021 8,100 -0.28 -3.46 8,380 8,380 8,050 684,340 5,543,154,000
30/12/2021 8,380 -0.12 -1.43 8,500 8,620 8,300 516,050 4,324,499,000
29/12/2021 8,500 0.08 0.94 8,420 8,680 8,390 623,340 5,298,390,000
23/12/2021 8,850 0.25 2.82 8,600 9,000 8,570 695,860 6,158,361,000
22/12/2021 8,850 0.25 2.82 8,600 9,000 8,570 695,860 6,158,361,000
21/12/2021 8,600 0.20 2.33 8,400 8,770 8,300 753,020 6,475,972,000
20/12/2021 8,400 0.16 1.90 8,240 8,400 7,870 912,510 7,665,084,000
17/12/2021 8,240 -0.10 -1.21 8,340 8,800 8,230 1,000,340 8,242,801,600
16/12/2021 8,340 0.54 6.47 7,800 8,340 7,960 1,394,610 11,631,047,400
15/12/2021 7,800 0.40 5.13 7,400 7,800 7,340 890,690 6,947,382,000
14/12/2021 7,400 -0.21 -2.84 7,610 7,850 7,400 817,460 6,049,204,000
13/12/2021 7,610 0.40 5.26 7,210 7,710 7,210 994,900 7,571,189,000
12/12/2021 7,210 -0.09 -1.25 7,300 7,490 7,200 611,270 4,407,256,700
10/12/2021 7,210 -0.09 -1.25 7,300 7,490 7,200 611,270 4,407,256,700
09/12/2021 7,300 0.20 2.74 7,100 7,320 7,050 729,470 5,325,131,000
08/12/2021 7,100 0.26 3.66 6,840 7,190 6,840 380,790 2,703,609,000
07/12/2021 6,840 0.09 1.32 6,750 6,980 6,730 524,020 3,584,296,800
06/12/2021 6,750 -0.40 -5.93 7,150 7,390 6,670 831,480 5,612,490,000
04/12/2021 7,150 -0.05 -0.70 7,200 7,250 6,820 651,700 4,659,655,000
03/12/2021 7,150 -0.05 -0.70 7,200 7,250 6,820 651,700 4,659,655,000
02/12/2021 7,200 -0.07 -0.97 7,270 7,560 7,200 506,760 3,648,672,000
01/12/2021 7,270 0.47 6.46 6,800 7,270 6,700 1,018,960 7,407,839,200
30/11/2021 6,800 0.20 2.94 6,600 6,950 6,670 562,010 3,821,668,000
29/11/2021 6,600 -0.15 -2.27 6,750 6,800 6,420 417,040 2,752,464,000
28/11/2021 6,750 0.15 2.22 6,600 6,990 6,640 703,750 4,750,312,500
26/11/2021 6,750 0.15 2.22 6,600 6,990 6,640 703,750 4,750,312,500
25/11/2021 6,600 0.05 0.76 6,550 6,680 6,300 557,240 3,677,784,000
24/11/2021 6,550 -0.04 -0.61 6,550 6,690 6,450 495,940 3,248,407,000
23/11/2021 6,550 0.11 1.68 6,440 6,740 6,000 662,910 4,342,060,500
22/11/2021 6,440 -0.48 -7.45 6,920 6,930 6,440 942,820 6,071,760,800
19/11/2021 6,920 -0.49 -7.08 7,410 7,590 6,900 1,255,200 8,685,984,000
18/11/2021 7,410 0.23 3.10 7,180 7,600 7,250 566,260 4,195,986,600
17/11/2021 7,180 -0.13 -1.81 7,310 7,350 6,930 1,024,800 7,358,064,000
16/11/2021 7,310 -0.54 -7.39 7,850 7,820 7,310 1,708,370 12,488,184,700
15/11/2021 7,850 0.29 3.69 7,560 8,080 7,570 952,130 7,474,220,500
14/11/2021 8,000 0.45 5.63 7,550 8,000 7,450 14,450 115,600,000
12/11/2021 7,560 0.01 0.13 7,550 8,000 7,450 994,340 7,517,210,400
11/11/2021 7,550 0.49 6.49 7,060 7,550 7,300 811,410 6,126,145,500
10/11/2021 7,060 0.46 6.52 6,600 7,060 6,530 987,470 6,971,538,200
09/11/2021 6,600 0.13 1.97 6,470 6,920 6,470 2,417,320 15,954,312,000
08/11/2021 6,470 0.42 6.49 6,050 6,470 6,470 297,810 1,926,830,700
07/11/2021 6,050 0.39 6.45 5,660 6,050 5,990 795,760 4,814,348,000
05/11/2021 6,050 0.39 6.45 5,660 6,050 5,990 795,760 4,814,348,000
04/11/2021 5,290 0.07 1.32 5,220 5,580 5,200 1,464,850 7,749,056,500
03/11/2021 5,290 0.07 1.32 5,220 5,580 5,200 1,464,850 7,749,056,500
02/11/2021 5,220 0.03 0.57 5,190 5,300 5,100 655,110 3,419,674,200
01/11/2021 5,190 0.33 6.36 4,860 5,200 4,930 1,115,610 5,790,015,900
31/10/2021 4,860 0.05 1.03 4,810 4,910 4,770 591,730 2,875,807,800
29/10/2021 4,860 0.05 1.03 4,810 4,910 4,770 591,730 2,875,807,800
28/10/2021 4,810 -0.01 -0.21 4,820 4,890 4,750 316,300 1,521,403,000
27/10/2021 4,820 0.03 0.62 4,790 4,890 4,800 336,210 1,620,532,200
26/10/2021 4,790 0.08 1.67 4,710 4,910 4,580 517,880 2,480,645,200
25/10/2021 4,710 -0.06 -1.27 4,770 4,870 4,700 290,910 1,370,186,100
23/10/2021 4,770 -0.07 -1.47 4,840 4,930 4,730 411,830 1,964,429,100
22/10/2021 4,770 -0.07 -1.47 4,840 4,930 4,730 411,830 1,964,429,100
21/10/2021 4,840 0.31 6.40 4,530 4,840 4,560 1,150,500 5,568,420,000
20/10/2021 4,530 0.09 1.99 4,440 4,590 4,450 318,780 1,444,073,400
19/10/2021 4,440 -0.01 -0.23 4,450 4,480 4,400 230,560 1,023,686,400
18/10/2021 4,450 -0.05 -1.12 4,500 4,520 4,450 194,020 863,389,000
16/10/2021 4,500 0.02 0.44 4,480 4,550 4,450 285,320 1,283,940,000
15/10/2021 4,500 0.02 0.44 4,480 4,550 4,450 285,320 1,283,940,000
14/10/2021 4,480 0.06 1.34 4,420 4,590 4,420 240,100 1,075,648,000
13/10/2021 4,420 -0.02 -0.45 4,440 4,500 4,400 253,970 1,122,547,400
12/10/2021 4,440 -0.08 -1.80 4,520 4,580 4,440 322,780 1,433,143,200
11/10/2021 4,520 0.05 1.11 4,470 4,670 4,460 285,950 1,292,494,000
08/10/2021 4,470 0.02 0.45 4,450 4,660 4,460 258,430 1,155,182,100
07/10/2021 4,450 0.08 1.80 4,370 4,520 4,350 254,130 1,130,878,500
06/10/2021 4,370 0.06 1.37 4,310 4,410 4,320 161,380 705,230,600
05/10/2021 4,310 -0.08 -1.86 4,390 4,440 4,310 206,670 890,747,700
04/10/2021 4,390 0.14 3.19 4,250 4,410 4,260 322,300 1,414,897,000
01/10/2021 4,250 -0.05 -1.18 4,300 4,400 4,250 215,480 915,790,000
30/09/2021 4,300 0.05 1.16 4,250 4,380 4,260 151,930 653,299,000
29/09/2021 4,250 -0.15 -3.53 4,400 4,410 4,250 232,860 989,655,000
28/09/2021 4,400 0.05 1.14 4,350 4,440 4,100 454,490 1,999,756,000
27/09/2021 4,350 -0.26 -5.98 4,610 4,610 4,350 473,300 2,058,855,000
26/09/2021 4,610 -0.19 -4.12 4,800 4,830 4,610 560,510 2,583,951,100
24/09/2021 4,610 -0.19 -4.12 4,800 4,830 4,610 560,510 2,583,951,100
23/09/2021 4,800 -0.19 -3.96 4,990 5,330 4,740 1,280,950 6,148,560,000
22/09/2021 4,990 0.32 6.41 4,670 4,990 4,980 702,120 3,503,578,800
21/09/2021 4,670 0.19 4.07 4,480 4,690 4,450 805,260 3,760,564,200
20/09/2021 4,480 0.12 2.68 4,360 4,630 4,370 442,430 1,982,086,400
17/09/2021 4,360 0.01 0.23 4,350 4,450 4,310 282,950 1,233,662,000
16/09/2021 4,350 -0.10 -2.30 4,450 4,460 4,350 285,700 1,242,795,000
15/09/2021 4,450 -0.05 -1.12 4,500 4,640 4,450 474,380 2,110,991,000
14/09/2021 4,500 0.19 4.22 4,310 4,550 4,360 461,220 2,075,490,000
13/09/2021 4,310 0.02 0.46 4,290 4,470 4,290 268,430 1,156,933,300
11/09/2021 4,290 0.05 1.17 4,290 4,500 4,270 335,280 1,438,351,200
10/09/2021 4,290 0.05 1.17 4,290 4,500 4,270 335,280 1,438,351,200
09/09/2021 4,290 -0.06 -1.40 4,350 4,370 4,250 227,570 976,275,300
08/09/2021 4,350 -0.06 -1.38 4,350 4,380 4,240 216,300 940,905,000
07/09/2021 4,350 -0.11 -2.53 4,460 4,640 4,250 409,550 1,781,542,500
06/09/2021 4,460 0.29 6.50 4,170 4,460 4,170 367,960 1,641,101,600
05/09/2021 4,340 0.78 17.97 3,560 3,800 3,650 788,430 3,421,786,200
03/09/2021 3,800 0.24 6.32 3,560 3,800 3,650 385,700 1,465,660,000
01/09/2021 4,170 -0.08 -1.92 4,250 4,290 4,150 341,700 1,424,889,000
31/08/2021 4,250 -0.02 -0.47 4,270 4,350 4,240 215,600 916,300,000
30/08/2021 4,270 0.09 2.11 4,180 4,300 4,190 184,690 788,626,300
27/08/2021 4,180 0.08 1.91 4,100 4,190 4,010 195,470 817,064,600
26/08/2021 4,100 0.05 1.22 4,050 4,200 4,040 168,640 691,424,000
25/08/2021 4,050 -0.05 -1.23 4,100 4,140 4,000 200,520 812,106,000
24/08/2021 4,100 0.11 2.68 3,990 4,150 3,970 351,570 1,441,437,000
23/08/2021 3,990 -0.29 -7.27 4,280 4,350 3,990 632,050 2,521,879,500
20/08/2021 4,280 -0.32 -7.48 4,600 4,640 4,280 721,770 3,089,175,600
19/08/2021 4,600 0.10 2.17 4,500 4,650 4,500 339,340 1,560,964,000
18/08/2021 4,500 -0.15 -3.33 4,650 4,690 4,500 401,890 1,808,505,000
17/08/2021 4,650 -0.05 -1.08 4,700 4,890 4,620 400,500 1,862,325,000
16/08/2021 4,700 -0.16 -3.40 4,860 4,990 4,700 548,540 2,578,138,000
13/08/2021 4,860 0.24 4.94 4,620 4,940 4,700 1,116,870 5,427,988,200
12/08/2021 4,620 0.30 6.49 4,320 4,620 4,320 611,570 2,825,453,400
11/08/2021 4,320 0.07 1.62 4,250 4,450 4,220 619,930 2,678,097,600
10/08/2021 4,250 -0.06 -1.41 4,310 4,380 4,210 408,980 1,738,165,000
09/08/2021 4,310 -0.01 -0.23 4,320 4,490 4,250 337,910 1,456,392,100
06/08/2021 4,320 -0.02 -0.46 4,340 4,600 4,240 978,290 4,226,212,800
05/08/2021 4,340 0.28 6.45 4,060 4,340 4,160 788,430 3,421,786,200
04/08/2021 4,060 0.26 6.40 3,800 4,060 4,060 213,010 864,820,600
03/08/2021 3,800 0.24 6.32 3,560 3,800 3,650 385,700 1,465,660,000
02/08/2021 3,560 0.23 6.46 3,330 3,560 3,330 482,170 1,716,525,200
30/07/2021 3,330 0.01 0.30 3,330 3,370 3,300 153,700 511,821,000
29/07/2021 3,330 0.03 0.90 3,300 3,370 3,310 87,090 290,009,700
28/07/2021 3,300 0.02 0.61 3,280 3,350 3,280 52,850 174,405,000
27/07/2021 3,280 0.05 1.52 3,280 3,450 3,280 185,780 609,358,400
26/07/2021 3,280 0.01 0.30 3,270 3,320 3,190 125,890 412,919,200
23/07/2021 3,270 -0.13 -3.98 3,400 3,410 3,270 133,780 437,460,600
21/07/2021 3,380 -0.01 -0.30 3,390 3,490 3,320 125,130 422,939,400
20/07/2021 3,390 0.22 6.49 3,170 3,390 3,120 202,920 687,898,800
19/07/2021 3,170 -0.23 -7.26 3,400 3,280 3,170 321,390 1,018,806,300
17/07/2021 3,400 -0.18 -5.29 3,580 3,560 3,400 180,690 614,346,000
16/07/2021 3,400 -0.18 -5.29 3,580 3,560 3,400 180,690 614,346,000
15/07/2021 3,580 0.05 1.40 3,530 3,600 3,450 130,640 467,691,200
14/07/2021 3,530 0.10 2.83 3,430 3,630 3,400 418,190 1,476,210,700
13/07/2021 3,430 0.22 6.41 3,210 3,430 3,150 335,500 1,150,765,000
12/07/2021 3,210 -0.24 -7.48 3,450 3,400 3,210 323,470 1,038,338,700
10/07/2021 3,450 -0.24 -6.96 3,690 3,720 3,450 223,750 771,937,500
09/07/2021 3,450 -0.24 -6.96 3,690 3,720 3,450 223,750 771,937,500
08/07/2021 3,690 0.09 2.44 3,600 3,790 3,600 167,840 619,329,600
07/07/2021 3,600 -0.11 -3.06 3,710 3,780 3,500 298,990 1,076,364,000
06/07/2021 3,710 -0.27 -7.28 3,980 4,050 3,710 346,160 1,284,253,600
05/07/2021 3,980 -0.18 -4.52 4,160 4,160 3,980 391,360 1,557,612,800
02/07/2021 4,160 -0.12 -2.88 4,280 4,320 4,160 307,480 1,279,116,800
01/07/2021 4,280 -0.08 -1.87 4,360 4,370 4,060 266,230 1,139,464,400
30/06/2021 4,360 -0.01 -0.23 4,370 4,450 4,350 169,390 738,540,400
29/06/2021 4,370 0.01 0.23 4,370 4,420 4,370 228,070 996,665,900
28/06/2021 4,370 -0.03 -0.69 4,400 4,500 4,370 241,020 1,053,257,400
25/06/2021 4,400 -0.06 -1.36 4,460 4,470 4,400 262,010 1,152,844,000
24/06/2021 4,460 -0.03 -0.67 4,490 4,530 4,460 215,510 961,174,600
23/06/2021 4,490 -0.07 -1.56 4,560 4,600 4,480 263,640 1,183,743,600
22/06/2021 4,560 0.01 0.22 4,550 4,610 4,540 249,340 1,136,990,400
21/06/2021 4,550 -0.20 -4.40 4,660 4,660 4,510 288,150 1,311,082,500
18/06/2021 4,660 -0.09 -1.93 4,750 4,810 4,650 422,080 1,966,892,800
17/06/2021 4,750 0.23 4.84 4,520 4,790 4,500 448,890 2,132,227,500
16/06/2021 4,520 0.05 1.11 4,470 4,600 4,450 287,010 1,297,285,200
15/06/2021 4,510 -0.01 -0.22 4,510 4,520 4,490 50,420 227,394,200
14/06/2021 4,510 0.01 0.22 4,510 4,560 4,480 192,780 869,437,800
11/06/2021 4,510 0.02 0.44 4,490 4,610 4,480 255,500 1,152,305,000
10/06/2021 4,490 -0.01 -0.22 4,500 4,620 4,490 189,240 849,687,600
09/06/2021 4,500 0.02 0.44 4,480 4,600 4,420 257,790 1,160,055,000
08/06/2021 4,480 -0.09 -2.01 4,570 4,680 4,480 282,670 1,266,361,600
07/06/2021 4,570 -0.14 -3.06 4,710 4,690 4,490 323,910 1,480,268,700
04/06/2021 4,710 -0.09 -1.91 4,800 4,880 4,600 451,020 2,124,304,200
03/06/2021 4,800 0.20 4.17 4,600 4,800 4,670 452,970 2,174,256,000
02/06/2021 4,600 0.12 2.61 4,480 4,690 4,440 328,600 1,511,560,000
01/06/2021 4,480 -0.02 -0.45 4,500 4,520 4,430 190,350 852,768,000
31/05/2021 4,500 0.60 13.33 4,620 4,590 4,400 234,950 1,057,275,000
28/05/2021 4,620 0.28 6.06 4,340 4,620 4,270 361,000 1,667,820,000
27/05/2021 4,340 -0.09 -2.07 4,430 4,500 4,210 302,420 1,312,502,800
26/05/2021 4,430 -0.15 -3.39 4,580 4,610 4,350 486,680 2,155,992,400
25/05/2021 4,580 -0.20 -4.37 4,780 4,870 4,450 884,080 4,049,086,400
24/05/2021 4,780 -0.07 -1.46 4,850 4,960 4,780 307,520 1,469,945,600
23/05/2021 4,850 0.12 2.47 4,730 4,960 4,750 268,230 1,300,915,500
21/05/2021 4,850 0.12 2.47 4,730 4,960 4,750 268,230 1,300,915,500
20/05/2021 4,730 -0.17 -3.59 4,900 4,930 4,720 408,030 1,929,981,900
19/05/2021 4,900 -0.11 -2.24 5,010 5,150 4,880 444,650 2,178,785,000
18/05/2021 5,010 -0.14 -2.79 5,150 5,300 5,010 347,990 1,743,429,900
17/05/2021 5,150 0.03 0.58 5,150 5,350 5,100 459,020 2,363,953,000
16/05/2021 5,150 0.26 5.05 4,890 5,200 4,910 635,800 3,274,370,000
14/05/2021 5,150 0.26 5.05 4,890 5,200 4,910 635,800 3,274,370,000
13/05/2021 4,890 0.07 1.43 4,820 5,050 4,820 376,470 1,840,938,300
12/05/2021 4,820 0.18 3.73 4,640 4,840 4,640 336,180 1,620,387,600
11/05/2021 4,640 0.14 3.02 4,500 4,740 4,510 455,130 2,111,803,200
10/05/2021 4,500 -0.15 -3.33 4,650 4,800 4,500 348,470 1,568,115,000
09/05/2021 4,650 -0.29 -6.24 4,940 4,950 4,600 844,000 3,924,600,000
07/05/2021 4,650 -0.29 -6.24 4,940 4,950 4,600 844,000 3,924,600,000
06/05/2021 4,940 -0.26 -5.26 5,200 5,520 4,840 1,472,400 7,273,656,000
05/05/2021 5,200 0.33 6.35 4,870 5,210 4,920 646,220 3,360,344,000
04/05/2021 4,870 -0.33 -6.78 5,200 5,000 4,840 633,830 3,086,752,100
03/05/2021 4,170 0.27 6.47 3,900 4,170 3,630 3,810 15,887,700
30/04/2021 5,200 -0.03 -0.58 5,230 5,440 5,100 240,510 1,250,652,000
29/04/2021 5,200 -0.03 -0.58 5,230 5,440 5,100 240,510 1,250,652,000
28/04/2021 5,230 0.20 3.82 5,030 5,300 5,000 321,220 1,679,980,600
27/04/2021 5,030 -0.36 -7.16 5,390 5,190 5,020 934,780 4,701,943,400
26/04/2021 5,390 -0.40 -7.42 5,790 5,700 5,390 558,960 3,012,794,400
23/04/2021 5,790 0.09 1.55 5,700 6,000 5,520 675,320 3,910,102,800
22/04/2021 5,700 -0.25 -4.39 5,950 6,150 5,700 596,080 3,397,656,000
21/04/2021 5,950 0.37 6.22 5,580 5,970 5,190 1,381,920 8,222,424,000
20/04/2021 5,950 0.37 6.22 5,580 5,970 5,190 1,381,920 8,222,424,000
19/04/2021 5,580 -0.42 -7.53 6,000 6,000 5,580 2,079,860 11,605,618,800
16/04/2021 6,000 0.24 4.00 5,760 6,160 5,400 1,352,280 8,113,680,000
15/04/2021 5,760 0.37 6.42 5,390 5,760 5,720 734,370 4,229,971,200
14/04/2021 5,390 0.35 6.49 5,040 5,390 4,830 1,106,640 5,964,789,600
13/04/2021 5,040 0.21 4.17 4,830 5,160 4,900 1,473,460 7,426,238,400
12/04/2021 4,830 0.31 6.42 4,520 4,830 4,790 298,000 1,439,340,000
09/04/2021 4,520 0.29 6.42 4,230 4,520 4,230 770,560 3,482,931,200
08/04/2021 4,230 -0.26 -6.15 4,490 4,470 4,180 623,950 2,639,308,500
07/04/2021 4,490 0.13 2.90 4,360 4,630 4,420 467,890 2,100,826,100
06/04/2021 4,360 0.28 6.42 4,080 4,360 4,060 856,140 3,732,770,400
05/04/2021 4,080 0.14 3.43 3,940 4,090 3,950 499,280 2,037,062,400
02/04/2021 3,940 0.04 1.02 3,900 4,090 3,850 380,810 1,500,391,400
01/04/2021 3,900 -0.14 -3.59 4,040 4,000 3,800 480,910 1,875,549,000
31/03/2021 4,040 0.14 3.47 3,900 4,170 3,700 1,181,070 4,771,522,800
30/03/2021 3,900 0.25 6.41 3,650 3,900 3,820 1,152,310 4,494,009,000
29/03/2021 3,650 0.23 6.30 3,420 3,650 3,520 384,780 1,404,447,000
26/03/2021 3,420 -0.19 -5.56 3,610 3,650 3,380 493,980 1,689,411,600
25/03/2021 3,610 0.06 1.66 3,550 3,710 3,400 587,940 2,122,463,400
24/03/2021 3,550 -0.24 -6.76 3,790 3,800 3,550 455,590 1,617,344,500
23/03/2021 3,790 -0.01 -0.26 3,800 3,880 3,650 695,380 2,635,490,200
22/03/2021 3,800 0.20 5.26 3,600 3,800 3,550 725,740 2,757,812,000
19/03/2021 3,600 0.16 4.44 3,440 3,600 3,400 512,380 1,844,568,000
18/03/2021 3,440 -0.01 -0.29 3,440 3,440 3,370 255,380 878,507,200
17/03/2021 3,440 -0.05 -1.45 3,490 3,480 3,300 462,460 1,590,862,400
16/03/2021 3,490 -0.01 -0.29 3,500 3,540 3,370 394,480 1,376,735,200
15/03/2021 3,500 0.20 5.71 3,300 3,530 3,320 824,420 2,885,470,000
12/03/2021 3,300 -0.01 -0.30 3,310 3,340 3,260 245,150 808,995,000
11/03/2021 3,310 -0.09 -2.72 3,400 3,380 3,250 315,610 1,044,669,100
10/03/2021 3,400 0.06 1.76 3,340 3,420 3,300 314,390 1,068,926,000
09/03/2021 3,340 0.12 3.59 3,220 3,350 3,100 336,900 1,125,246,000
08/03/2021 3,220 0.05 1.55 3,170 3,240 3,170 248,370 799,751,400
05/03/2021 3,170 0.02 0.63 3,150 3,170 3,080 172,380 546,444,600
04/03/2021 3,150 -0.01 -0.32 3,160 3,270 3,100 256,820 808,983,000
03/03/2021 3,160 0.01 0.32 3,150 3,200 3,110 267,230 844,446,800
02/03/2021 3,150 -0.01 -0.32 3,150 3,200 3,060 169,670 534,460,500
01/03/2021 3,150 0.01 0.32 3,150 3,180 3,120 165,110 520,096,500
26/02/2021 3,150 0.03 0.95 3,120 3,160 3,020 257,600 811,440,000
25/02/2021 3,120 -0.04 -1.28 3,160 3,220 3,050 221,850 692,172,000
24/02/2021 3,160 -0.12 -3.80 3,280 3,350 3,130 313,060 989,269,600
23/02/2021 3,280 0.20 6.10 3,080 3,290 3,070 518,200 1,699,696,000
22/02/2021 3,080 0.04 1.30 3,040 3,110 3,030 265,590 818,017,200
19/02/2021 3,040 -0.02 -0.66 3,060 3,070 3,000 224,670 682,996,800
18/02/2021 3,060 -0.04 -1.31 3,100 3,130 3,010 353,560 1,081,893,600
17/02/2021 3,100 0.14 4.52 2,960 3,140 2,970 259,040 803,024,000
10/02/2021 2,960 0.09 3.04 2,870 2,960 2,850 213,470 631,871,200
09/02/2021 2,960 0.09 3.04 2,870 2,960 2,850 213,470 631,871,200
08/02/2021 2,870 -0.13 -4.53 3,000 3,070 2,850 312,540 896,989,800
05/02/2021 3,000 0.04 1.33 3,000 3,100 2,950 279,050 837,150,000
05/01/2021 2,890 -0.03 -1.04 2,920 2,900 2,860 97,050 280,474,500
04/01/2021 2,920 0.01 0.34 2,920 3,000 2,920 342,780 1,000,917,600
01/01/2021 2,920 0.04 1.37 2,880 2,980 2,880 4,541,480 13,261,121,600
31/12/2020 2,920 0.04 1.37 2,880 2,980 2,880 4,541,480 13,261,121,600
30/12/2020 2,880 0.08 2.78 2,800 2,930 2,790 6,440,380 18,548,294,400
29/12/2020 2,800 0.10 3.57 2,740 2,810 2,740 401,006 1,122,816,800
28/12/2020 2,740 0.00 ■■ 0.00 2,740 2,800 2,730 265,874 728,494,760
27/12/2020 2,740 0.00 ■■ 0.00 2,720 2,800 2,680 338,473 927,416,020
25/12/2020 2,740 0.00 ■■ 0.00 2,720 2,800 2,680 338,473 927,416,020
24/12/2020 2,720 -0.10 -3.68 2,830 2,840 2,660 252,237 686,084,640
23/12/2020 2,830 0.00 ■■ 0.00 2,840 2,930 2,810 541,313 1,531,915,790
22/12/2020 2,840 0.20 7.04 2,680 2,860 2,680 652,105 1,851,978,200
21/12/2020 2,680 0.00 ■■ 0.00 2,680 2,710 2,680 264,685 709,355,800
20/12/2020 2,680 0.00 ■■ 0.00 2,700 2,700 2,680 143,364 384,215,520
18/12/2020 2,680 0.00 ■■ 0.00 2,700 2,700 2,680 143,364 384,215,520
17/12/2020 2,700 0.00 ■■ 0.00 2,710 2,710 2,680 171,630 463,401,000
16/12/2020 2,710 0.00 ■■ 0.00 2,680 2,740 2,690 209,172 566,856,120
15/12/2020 2,680 0.00 ■■ 0.00 2,700 2,750 2,660 232,644 623,485,920
14/12/2020 2,700 0.00 ■■ 0.00 2,670 2,710 2,660 246,235 664,834,500
13/12/2020 2,670 -0.10 -3.75 2,720 2,700 2,640 491,207 1,311,522,690
11/12/2020 2,670 -0.10 -3.75 2,720 2,700 2,640 491,207 1,311,522,690
10/12/2020 2,720 0.00 ■■ 0.00 2,750 2,820 2,710 340,437 925,988,640
09/12/2020 2,750 0.00 ■■ 0.00 2,730 2,790 2,730 224,704 617,936,000
08/12/2020 2,730 0.00 ■■ 0.00 2,710 2,780 2,720 269,568 735,920,640
07/12/2020 2,710 0.00 ■■ 0.00 2,690 2,720 2,690 90,618 245,574,780
04/12/2020 2,710 -0.01 -0.37 2,710 2,740 2,700 827,950 2,243,744,500
03/12/2020 2,710 0.00 ■■ 0.00 2,690 2,730 2,670 150,971 409,131,410
02/12/2020 2,690 0.00 ■■ 0.00 2,680 2,710 2,670 131,478 353,675,820
01/12/2020 2,680 0.00 ■■ 0.00 2,710 2,710 2,650 208,821 559,640,280
30/11/2020 2,710 -0.01 -0.37 2,720 2,740 2,700 946,370 2,564,662,700
29/11/2020 2,720 0.02 0.74 2,700 2,770 2,690 2,158,120 5,870,086,400
27/11/2020 2,720 0.02 0.74 2,700 2,770 2,690 2,158,120 5,870,086,400
26/11/2020 2,700 -0.01 -0.37 2,710 2,730 2,700 1,249,850 3,374,595,000
25/11/2020 2,710 -0.02 -0.74 2,730 2,750 2,710 1,172,680 3,177,962,800
24/11/2020 2,730 -0.02 -0.73 2,750 2,780 2,710 2,011,050 5,490,166,500
23/11/2020 2,750 -0.01 -0.36 2,760 2,800 2,750 1,430,200 3,933,050,000
20/11/2020 2,760 0.00 ■■ 0.00 2,780 2,790 2,750 176,158 486,196,080
19/11/2020 2,780 0.00 ■■ 0.00 2,760 2,780 2,730 167,867 466,670,260
18/11/2020 2,760 0.02 0.72 2,740 2,770 2,730 1,559,610 4,304,523,600
17/11/2020 2,740 0.00 ■■ 0.00 2,740 2,770 2,740 117,474 321,878,760
16/11/2020 2,740 0.00 ■■ 0.00 2,790 2,820 2,740 222,462 609,545,880
13/11/2020 2,790 0.00 ■■ 0.00 2,750 2,810 2,750 197,427 550,821,330
12/11/2020 2,750 0.00 ■■ 0.00 2,800 2,810 2,740 244,702 672,930,500
11/11/2020 2,800 0.00 ■■ 0.00 2,770 2,850 2,770 219,282 613,989,600
10/11/2020 2,770 -0.10 -3.61 2,840 2,890 2,770 272,636 755,201,720
09/11/2020 2,840 0.00 ■■ 0.00 2,850 2,950 2,830 267,288 759,097,920
06/11/2020 2,850 0.10 3.51 2,800 2,860 2,800 188,798 538,074,300
05/11/2020 2,800 -0.10 -3.57 2,870 2,890 2,800 233,808 654,662,400
04/11/2020 2,870 0.10 3.48 2,810 2,930 2,800 233,951 671,439,370
03/11/2020 2,810 -0.20 -7.12 2,960 2,970 2,810 308,980 868,233,800
02/11/2020 2,960 0.10 3.38 2,900 2,980 2,850 408,246 1,208,408,160
30/10/2020 2,900 0.00 ■■ 0.00 2,880 2,960 2,840 309,003 896,108,700
29/10/2020 2,880 0.00 ■■ 0.00 2,840 2,900 2,800 225,164 648,472,320
28/10/2020 2,840 0.00 ■■ 0.00 2,840 2,910 2,780 441,648 1,254,280,320
27/10/2020 2,840 0.00 ■■ 0.00 2,810 2,940 2,780 289,208 821,350,720
26/10/2020 2,810 -0.10 -3.56 2,930 3,100 2,800 621,769 1,747,170,890
25/10/2020 2,930 0.20 6.83 2,740 2,930 2,900 518,633 1,519,594,690
23/10/2020 2,930 0.20 6.83 2,740 2,930 2,900 518,633 1,519,594,690
22/10/2020 2,740 0.00 ■■ 0.00 2,740 2,750 2,710 138,389 379,185,860
21/10/2020 2,740 0.00 ■■ 0.00 2,730 2,780 2,720 162,372 444,899,280
20/10/2020 2,730 0.00 ■■ 0.00 2,690 2,750 2,680 161,848 441,845,040
19/10/2020 2,690 0.00 ■■ 0.00 2,720 2,740 2,690 129,848 349,291,120
18/10/2020 2,720 0.00 ■■ 0.00 2,720 2,740 2,700 93,242 253,618,240
16/10/2020 2,720 0.00 ■■ 0.00 2,720 2,740 2,700 93,242 253,618,240
15/10/2020 2,720 -0.01 -0.37 2,720 2,750 2,700 1,704,280 4,635,641,600
14/10/2020 2,720 0.00 ■■ 0.00 2,740 2,780 2,720 159,289 433,266,080
13/10/2020 2,740 0.00 ■■ 0.00 2,760 2,770 2,720 108,842 298,227,080
12/10/2020 2,760 0.00 ■■ 0.00 2,720 2,850 2,700 258,839 714,395,640
11/10/2020 2,720 -0.10 -3.68 2,780 2,780 2,710 252,551 686,938,720
09/10/2020 2,720 -0.10 -3.68 2,780 2,780 2,710 252,551 686,938,720
08/10/2020 2,780 -0.10 -3.60 2,850 2,870 2,760 321,898 894,876,440
07/10/2020 2,850 0.00 ■■ 0.00 2,840 2,980 2,810 519,806 1,481,447,100
06/10/2020 2,840 0.10 3.52 2,720 2,870 2,690 563,298 1,599,766,320
05/10/2020 2,720 0.00 ■■ 0.00 2,680 2,750 2,690 284,576 774,046,720
04/10/2020 2,680 0.00 ■■ 0.00 2,670 2,720 2,630 307,445 823,952,600
02/10/2020 2,680 0.00 ■■ 0.00 2,670 2,720 2,630 307,445 823,952,600
01/10/2020 2,670 0.00 ■■ 0.00 2,690 2,720 2,650 227,345 607,011,150
30/09/2020 2,690 0.00 ■■ 0.00 2,690 2,730 2,680 89,577 240,962,130
29/09/2020 2,690 0.00 ■■ 0.00 2,720 2,800 2,690 322,134 866,540,460
28/09/2020 2,720 0.10 3.68 2,650 2,790 2,650 293,188 797,471,360
25/09/2020 2,650 0.00 ■■ 0.00 2,660 2,680 2,650 176,187 466,895,550
24/09/2020 2,660 0.00 ■■ 0.00 2,680 2,690 2,660 133,918 356,221,880
23/09/2020 2,680 0.00 ■■ 0.00 2,680 2,710 2,650 189,115 506,828,200
22/09/2020 2,680 0.00 ■■ 0.00 2,700 2,720 2,620 395,034 1,058,691,120
21/09/2020 2,700 0.00 ■■ 0.00 2,740 2,770 2,700 199,067 537,480,900
18/09/2020 2,740 0.00 ■■ 0.00 2,730 2,750 2,710 159,309 436,506,660
17/09/2020 2,730 0.00 ■■ 0.00 2,750 2,770 2,720 171,369 467,837,370
16/09/2020 2,750 0.00 ■■ 0.00 2,760 2,790 2,720 198,811 546,730,250
15/09/2020 2,760 0.00 ■■ 0.00 2,800 2,850 2,750 256,341 707,501,160
14/09/2020 2,800 0.00 ■■ 0.00 2,820 2,880 2,790 194,275 543,970,000
13/09/2020 2,820 0.10 3.55 2,740 2,870 2,740 411,005 1,159,034,100
11/09/2020 2,820 0.10 3.55 2,740 2,870 2,740 411,005 1,159,034,100
10/09/2020 2,740 0.00 ■■ 0.00 2,710 2,780 2,700 309,956 849,279,440
09/09/2020 2,710 0.01 0.37 2,700 2,740 2,670 1,865,380 5,055,179,800
08/09/2020 2,700 0.10 3.70 2,650 2,730 2,650 167,399 451,977,300
07/09/2020 2,650 0.00 ■■ 0.00 2,690 2,740 2,650 241,586 640,202,900
04/09/2020 2,690 0.00 ■■ 0.00 2,710 2,720 2,640 256,408 689,737,520
03/09/2020 2,710 0.00 ■■ 0.00 2,700 2,770 2,690 204,402 553,929,420
02/09/2020 2,700 0.00 ■■ 0.00 2,660 2,770 2,660 289,811 782,489,700
01/09/2020 2,700 0.00 ■■ 0.00 2,660 2,770 2,660 289,811 782,489,700
31/08/2020 2,660 0.00 ■■ 0.00 2,660 2,710 2,640 167,882 446,566,120
28/08/2020 2,660 0.00 ■■ 0.00 2,680 2,690 2,660 214,835 571,461,100
27/08/2020 2,680 0.00 ■■ 0.00 2,640 2,680 2,630 178,116 477,350,880
26/08/2020 2,640 -0.10 -3.79 2,700 2,710 2,640 326,193 861,149,520
25/08/2020 2,700 0.00 ■■ 0.00 2,730 2,760 2,690 256,422 692,339,400
24/08/2020 2,730 0.10 3.66 2,670 2,770 2,700 360,076 983,007,480
21/08/2020 2,670 0.10 3.75 2,530 2,700 2,540 416,564 1,112,225,880
20/08/2020 2,530 -0.10 -3.95 2,580 2,590 2,500 236,907 599,374,710
19/08/2020 2,580 0.00 ■■ 0.00 2,580 2,610 2,570 183,414 473,208,120
18/08/2020 2,580 0.00 ■■ 0.00 2,590 2,640 2,580 119,412 308,082,960
17/08/2020 2,590 0.00 ■■ 0.00 2,560 2,640 2,550 223,383 578,561,970
14/08/2020 2,560 0.00 ■■ 0.00 2,560 2,690 2,550 324,892 831,723,520
13/08/2020 2,560 0.00 ■■ 0.00 2,520 2,630 2,530 275,104 704,266,240
12/08/2020 2,520 0.00 ■■ 0.00 2,530 2,550 2,510 134,446 338,803,920
11/08/2020 2,530 0.00 ■■ 0.00 2,530 2,580 2,500 134,632 340,618,960
10/08/2020 2,530 0.00 ■■ 0.00 2,480 2,640 2,510 224,186 567,190,580
07/08/2020 2,480 0.10 4.03 2,400 2,560 2,380 232,871 577,520,080
06/08/2020 2,400 -0.10 -4.17 2,470 2,500 2,390 249,270 598,248,000
05/08/2020 2,470 0.00 ■■ 0.00 2,520 2,630 2,440 222,570 549,747,900
04/08/2020 2,520 0.20 7.94 2,360 2,520 2,450 441,355 1,112,214,600
03/08/2020 2,360 0.20 8.47 2,210 2,360 2,230 230,308 543,526,880
31/07/2020 2,210 -0.20 -9.05 2,360 2,350 2,200 279,379 617,427,590
30/07/2020 2,360 0.00 ■■ 0.00 2,380 2,450 2,350 119,659 282,395,240
29/07/2020 2,380 -0.20 -8.40 2,550 2,440 2,380 371,288 883,665,440
28/07/2020 2,550 0.20 7.84 2,390 2,550 2,250 435,663 1,110,940,650
27/07/2020 2,390 -0.20 -8.37 2,560 2,450 2,390 381,070 910,757,300
26/07/2020 2,560 -0.20 -7.81 2,750 2,740 2,560 600,233 1,536,596,480
24/07/2020 2,560 -0.20 -7.81 2,750 2,740 2,560 600,233 1,536,596,480
23/07/2020 2,750 -0.10 -3.64 2,870 2,890 2,680 321,829 885,029,750
22/07/2020 2,870 -0.10 -3.48 2,940 2,970 2,870 170,334 488,858,580
21/07/2020 2,940 0.00 ■■ 0.00 2,900 2,980 2,890 195,493 574,749,420
20/07/2020 2,900 -0.10 -3.45 3,030 3,090 2,900 382,040 1,107,916,000
19/07/2020 3,030 0.00 ■■ 0.00 3,040 3,090 3,020 231,320 700,899,600
17/07/2020 3,030 0.00 ■■ 0.00 3,040 3,090 3,020 231,320 700,899,600
16/07/2020 3,040 0.00 ■■ 0.00 3,060 3,100 3,040 239,592 728,359,680
15/07/2020 3,060 0.00 ■■ 0.00 3,100 3,150 3,060 147,060 450,003,600
14/07/2020 3,100 0.00 ■■ 0.00 3,090 3,150 3,020 227,451 705,098,100
13/07/2020 3,090 0.00 ■■ 0.00 3,090 3,150 3,080 118,021 364,684,890
12/07/2020 3,090 -0.20 -6.47 3,260 3,260 3,080 223,606 690,942,540
10/07/2020 3,090 -0.20 -6.47 3,260 3,260 3,080 223,606 690,942,540
09/07/2020 3,260 0.20 6.13 3,050 3,260 3,050 395,127 1,288,114,020
08/07/2020 3,050 0.00 ■■ 0.00 3,030 3,090 2,990 148,894 454,126,700
07/07/2020 3,030 -0.10 -3.30 3,150 3,190 3,030 245,291 743,231,730
06/07/2020 3,150 0.10 3.17 3,090 3,230 3,110 186,753 588,271,950
05/07/2020 3,090 0.00 ■■ 0.00 3,070 3,130 3,050 146,167 451,656,030
03/07/2020 3,090 0.00 ■■ 0.00 3,070 3,130 3,050 146,167 451,656,030
02/07/2020 3,070 -0.10 -3.26 3,210 3,240 3,000 190,509 584,862,630
01/07/2020 3,210 0.20 6.23 3,010 3,220 2,830 391,447 1,256,544,870
30/06/2020 3,010 -0.20 -6.64 3,230 3,290 3,010 623,285 1,876,087,850
29/06/2020 3,230 -0.20 -6.19 3,470 3,460 3,230 645,483 2,084,910,090
28/06/2020 3,470 -0.26 -7.49 3,730 3,790 3,470 7,924,920 27,499,472,400
26/06/2020 3,470 -0.26 -7.49 3,730 3,790 3,470 7,924,920 27,499,472,400
25/06/2020 3,730 0.00 ■■ 0.00 3,700 3,730 3,600 232,004 865,374,920
24/06/2020 3,700 -0.20 -5.41 3,860 3,970 3,590 459,401 1,699,783,700
23/06/2020 3,860 0.30 7.77 3,610 3,860 3,610 653,762 2,523,521,320
22/06/2020 3,610 -0.10 -2.77 3,700 3,800 3,610 505,437 1,824,627,570
19/06/2020 3,700 0.10 2.70 3,600 3,770 3,500 316,314 1,170,361,800
18/06/2020 3,600 0.10 2.78 3,550 3,790 3,560 653,756 2,353,521,600
17/06/2020 3,550 0.23 6.48 3,320 3,550 3,340 10,307,930 36,593,151,500
16/06/2020 3,320 0.10 3.01 3,220 3,350 3,220 272,584 904,978,880
15/06/2020 3,220 0.00 ■■ 0.00 3,260 3,370 3,150 312,951 1,007,702,220
14/06/2020 3,260 0.10 3.07 3,200 3,300 3,100 367,032 1,196,524,320
12/06/2020 3,260 0.10 3.07 3,200 3,300 3,100 367,032 1,196,524,320
11/06/2020 3,200 -0.20 -6.25 3,360 3,590 3,200 428,363 1,370,761,600
10/06/2020 3,360 0.00 ■■ 0.00 3,360 3,500 3,170 491,358 1,650,962,880
09/06/2020 3,350 -0.30 -8.96 3,600 3,630 3,350 837,149 2,804,449,150
08/06/2020 3,600 0.20 5.56 3,400 3,630 3,430 502,183 1,807,858,800
06/06/2020 3,400 0.20 5.88 3,190 3,400 3,180 390,934 1,329,175,600
05/06/2020 3,400 0.20 5.88 3,190 3,400 3,180 390,934 1,329,175,600
04/06/2020 3,190 0.10 3.13 3,120 3,290 3,100 375,996 1,199,427,240
03/06/2020 3,120 0.00 ■■ 0.00 3,080 3,260 3,020 224,205 699,519,600
02/06/2020 3,080 -0.20 -6.49 3,270 3,390 3,080 352,899 1,086,928,920
01/06/2020 3,270 0.20 6.12 3,060 3,270 3,060 747,948 2,445,789,960
31/05/2020 3,060 0.10 3.27 3,000 3,150 2,990 277,677 849,691,620
29/05/2020 3,060 0.10 3.27 3,000 3,150 2,990 277,677 849,691,620
28/05/2020 3,000 0.00 ■■ 0.00 2,990 3,040 2,980 161,686 485,058,000
27/05/2020 2,990 -0.10 -3.34 3,050 3,080 2,990 260,272 778,213,280
26/05/2020 3,050 0.00 ■■ 0.00 3,050 3,120 3,020 190,149 579,954,450
25/05/2020 3,050 0.00 ■■ 0.00 3,010 3,140 3,010 349,869 1,067,100,450
24/05/2020 3,010 0.00 ■■ 0.00 3,010 3,020 2,970 159,857 481,169,570
22/05/2020 3,010 0.00 ■■ 0.00 3,010 3,020 2,970 159,857 481,169,570
21/05/2020 3,010 -0.10 -3.32 3,080 3,190 2,990 310,115 933,446,150
20/05/2020 3,080 0.10 3.25 2,960 3,100 2,950 226,445 697,450,600
19/05/2020 2,960 0.00 ■■ 0.00 2,980 3,030 2,950 195,181 577,735,760
18/05/2020 2,980 0.00 ■■ 0.00 3,020 3,090 2,960 288,782 860,570,360
17/05/2020 3,010 -0.10 -3.32 3,100 3,170 2,950 469,342 1,412,719,420
15/05/2020 3,010 -0.10 -3.32 3,100 3,170 2,950 469,342 1,412,719,420
14/05/2020 3,100 0.10 3.23 2,970 3,170 3,000 509,987 1,580,959,700
13/05/2020 2,970 0.10 3.37 2,890 3,050 2,870 446,318 1,325,564,460
12/05/2020 2,890 0.00 ■■ 0.00 2,850 2,940 2,820 293,371 847,842,190
11/05/2020 2,850 0.00 ■■ 0.00 2,830 2,880 2,800 215,667 614,650,950
10/05/2020 2,830 0.00 ■■ 0.00 2,820 2,920 2,810 278,099 787,020,170
08/05/2020 2,830 0.00 ■■ 0.00 2,820 2,920 2,810 278,099 787,020,170
07/05/2020 2,820 -0.20 -7.09 2,980 2,990 2,820 296,441 835,963,620
06/05/2020 2,980 0.10 3.36 2,850 3,000 2,830 194,941 580,924,180
05/05/2020 2,850 0.10 3.51 2,760 2,880 2,580 351,972 1,003,120,200
04/05/2020 2,760 -0.20 -7.25 2,960 2,890 2,760 643,287 1,775,472,120
01/05/2020 2,960 0.00 ■■ 0.00 2,960 3,120 2,900 415,032 1,228,494,720
30/04/2020 2,960 0.00 ■■ 0.00 2,960 3,120 2,900 415,032 1,228,494,720
29/04/2020 2,960 0.00 ■■ 0.00 2,960 3,120 2,900 415,032 1,228,494,720
28/04/2020 2,960 -0.10 -3.38 3,050 3,090 2,920 317,695 940,377,200
27/04/2020 3,050 0.00 ■■ 0.00 3,070 3,280 3,050 570,354 1,739,579,700
26/04/2020 3,070 0.20 6.51 2,870 3,070 2,800 624,220 1,916,355,400
24/04/2020 3,070 0.20 6.51 2,870 3,070 2,800 624,220 1,916,355,400
23/04/2020 2,870 0.00 ■■ 0.00 2,870 2,940 2,850 232,414 667,028,180
22/04/2020 2,870 0.10 3.48 2,750 2,890 2,710 474,580 1,362,044,600
21/04/2020 2,750 0.00 ■■ 0.00 2,750 2,900 2,670 431,193 1,185,780,750
20/04/2020 2,750 0.00 ■■ 0.00 2,720 2,820 2,710 310,912 855,008,000
19/04/2020 2,720 0.00 ■■ 0.00 2,730 2,780 2,700 354,643 964,628,960
17/04/2020 2,720 0.00 ■■ 0.00 2,730 2,780 2,700 354,643 964,628,960
16/04/2020 2,730 -0.10 -3.66 2,800 2,880 2,700 336,829 919,543,170
15/04/2020 2,800 0.20 7.14 2,640 2,820 2,630 394,679 1,105,101,200
14/04/2020 2,640 -0.10 -3.79 2,700 2,700 2,610 320,860 847,070,400
13/04/2020 2,700 0.10 3.70 2,640 2,720 2,560 226,762 612,257,400
12/04/2020 2,640 -0.10 -3.79 2,740 2,720 2,550 705,035 1,861,292,400
10/04/2020 2,640 -0.10 -3.79 2,740 2,720 2,550 705,035 1,861,292,400
09/04/2020 2,740 0.00 ■■ 0.00 2,770 2,950 2,730 462,965 1,268,524,100
08/04/2020 2,770 0.20 7.22 2,590 2,770 2,590 302,983 839,262,910
07/04/2020 2,590 -0.20 -7.72 2,750 2,760 2,560 874,198 2,264,172,820
06/04/2020 2,750 -0.20 -7.27 2,950 3,100 2,750 1,363,924 3,750,791,000
03/04/2020 2,950 0.20 6.78 2,760 2,950 2,800 653,920 1,929,064,000
02/04/2020 2,760 0.20 7.25 2,580 2,760 2,400 1,179,489 3,255,389,640
01/04/2020 2,760 0.20 7.25 2,580 2,760 2,400 1,179,489 3,255,389,640
31/03/2020 2,580 -0.20 -7.75 2,770 2,580 2,580 341,010 879,805,800
30/03/2020 2,770 -0.20 -7.22 2,970 2,770 2,770 18,400 50,968,000
29/03/2020 2,970 -0.20 -6.73 3,190 2,970 2,970 36,146 107,353,620
27/03/2020 2,970 -0.20 -6.73 3,190 2,970 2,970 36,146 107,353,620
26/03/2020 3,190 -0.20 -6.27 3,420 3,190 3,190 31,557 100,666,830
25/03/2020 3,420 -0.30 -8.77 3,670 3,600 3,420 850,400 2,908,368,000
24/03/2020 3,670 -0.30 -8.17 3,940 3,670 3,670 61,911 227,213,370
23/03/2020 3,940 -0.30 -7.61 4,230 3,940 3,940 5,438 21,425,720
22/03/2020 4,230 -0.30 -7.09 4,540 4,230 4,230 130,599 552,433,770
20/03/2020 4,230 -0.30 -7.09 4,540 4,230 4,230 130,599 552,433,770
19/03/2020 4,540 -0.30 -6.61 4,880 5,220 4,540 2,329,197 10,574,554,380
18/03/2020 4,880 0.30 6.15 4,570 4,880 4,880 123,863 604,451,440
17/03/2020 4,570 0.30 6.56 4,280 4,570 4,570 161,728 739,096,960
16/03/2020 4,280 0.28 6.54 4,000 4,280 4,190 6,171,010 26,411,922,800
14/03/2020 4,000 0.22 5.50 3,780 4,020 3,530 9,616,110 38,464,440,000
13/03/2020 4,000 0.22 5.50 3,780 4,020 3,530 9,616,110 38,464,440,000
12/03/2020 3,780 0.23 6.08 3,550 3,790 3,350 8,219,340 31,069,105,200
11/03/2020 3,550 0.23 6.48 3,320 3,550 3,250 14,583,690 51,772,099,500
10/03/2020 3,320 0.20 6.02 3,110 3,320 2,900 1,591,028 5,282,212,960
09/03/2020 3,110 -0.20 -6.43 3,340 3,110 3,110 103,370 321,480,700
07/03/2020 3,340 0.10 2.99 3,240 3,430 3,080 578,980 1,933,793,200
06/03/2020 3,340 0.10 2.99 3,240 3,430 3,080 578,980 1,933,793,200
05/03/2020 3,240 0.20 6.17 3,040 3,250 3,150 1,355,688 4,392,429,120
04/03/2020 3,040 0.20 6.58 2,850 3,040 3,040 182,015 553,325,600
03/03/2020 2,850 0.20 7.02 2,670 2,850 2,840 430,348 1,226,491,800
02/03/2020 2,670 0.10 3.75 2,540 2,710 2,650 795,120 2,122,970,400
28/02/2020 2,540 -0.10 -3.94 2,620 2,580 2,490 295,159 749,703,860
27/02/2020 2,620 0.10 3.82 2,530 2,660 2,520 257,759 675,328,580
26/02/2020 2,530 -0.10 -3.95 2,620 2,700 2,500 273,956 693,108,680
25/02/2020 2,620 0.20 7.63 2,450 2,620 2,310 405,855 1,063,340,100
24/02/2020 2,450 -0.20 -8.16 2,630 2,570 2,450 603,596 1,478,810,200
21/02/2020 2,630 -0.20 -7.60 2,820 2,830 2,630 504,258 1,326,198,540
20/02/2020 2,820 0.00 ■■ 0.00 2,780 2,970 2,820 527,878 1,488,615,960
19/02/2020 2,780 0.20 7.19 2,600 2,780 2,600 573,283 1,593,726,740
18/02/2020 2,600 0.10 3.85 2,540 2,650 2,530 297,975 774,735,000
17/02/2020 2,540 0.00 ■■ 0.00 2,540 2,640 2,500 299,679 761,184,660
15/02/2020 2,540 -0.20 -7.87 2,710 2,850 2,540 572,290 1,453,616,600
14/02/2020 2,540 -0.20 -7.87 2,710 2,850 2,540 572,290 1,453,616,600
13/02/2020 2,710 0.10 3.69 2,630 2,780 2,630 306,289 830,043,190
12/02/2020 2,630 0.20 7.60 2,460 2,630 2,460 542,551 1,426,909,130
11/02/2020 2,460 0.00 ■■ 0.00 2,470 2,520 2,440 269,342 662,581,320
10/02/2020 2,470 -0.10 -4.05 2,560 2,580 2,460 205,553 507,715,910
09/02/2020 2,560 0.00 ■■ 0.00 2,540 2,670 2,450 315,609 807,959,040
07/02/2020 2,560 0.00 ■■ 0.00 2,540 2,670 2,450 315,609 807,959,040
06/02/2020 2,540 0.00 ■■ 0.00 2,500 2,570 2,410 213,786 543,016,440
05/02/2020 2,500 -0.10 -4.00 2,560 2,630 2,420 271,265 678,162,500
04/02/2020 2,560 0.10 3.91 2,420 2,570 2,400 283,332 725,329,920
03/02/2020 2,420 0.00 ■■ 0.00 2,420 2,540 2,260 378,115 915,038,300
02/02/2020 2,420 -0.20 -8.26 2,600 2,540 2,420 356,884 863,659,280
31/01/2020 2,420 -0.20 -8.26 2,600 2,540 2,420 356,884 863,659,280
30/01/2020 2,600 -0.20 -7.69 2,790 2,780 2,600 218,055 566,943,000
29/01/2020 2,790 0.20 7.17 2,610 2,790 2,610 313,492 874,642,680
28/01/2020 2,790 0.20 7.17 2,610 2,790 2,610 313,492 874,642,680
27/01/2020 2,790 0.20 7.17 2,610 2,790 2,610 313,492 874,642,680
26/01/2020 2,790 0.20 7.17 2,610 2,790 2,610 313,492 874,642,680
24/01/2020 2,790 0.20 7.17 2,610 2,790 2,610 313,492 874,642,680
23/01/2020 2,790 0.20 7.17 2,610 2,790 2,610 313,492 874,642,680
22/01/2020 2,790 0.20 7.17 2,610 2,790 2,610 313,492 874,642,680
21/01/2020 2,610 0.17 6.51 2,440 2,610 2,370 2,610,100 6,812,361,000
20/01/2020 2,440 0.07 2.87 2,370 2,460 2,360 1,275,720 3,112,756,800
17/01/2020 2,370 0.08 3.38 2,290 2,450 2,220 2,763,790 6,550,182,300
16/01/2020 2,290 -0.08 -3.49 2,370 2,420 2,220 4,209,660 9,640,121,400
15/01/2020 2,370 -0.08 -3.38 2,450 2,590 2,300 2,432,850 5,765,854,500
14/01/2020 2,620 0.12 4.58 2,500 2,660 2,390 1,051,640 2,755,296,800
13/01/2020 2,500 -0.20 -8.00 2,680 2,650 2,500 386,818 967,045,000
10/01/2020 2,680 -0.20 -7.46 2,880 2,940 2,680 542,585 1,454,127,800
09/01/2020 2,880 0.00 ■■ 0.00 2,880 3,040 2,860 207,912 598,786,560
08/01/2020 2,880 -0.20 -6.94 3,090 3,080 2,880 353,624 1,018,437,120
07/01/2020 3,090 0.20 6.47 2,900 3,100 2,880 371,892 1,149,146,280
06/01/2020 2,900 -0.20 -6.90 3,070 3,120 2,870 269,093 780,369,700
03/01/2020 3,070 0.10 3.26 3,010 3,220 3,050 477,032 1,464,488,240
02/01/2020 3,010 0.20 6.64 2,820 3,010 2,800 231,006 695,328,060
31/12/2019 2,820 -0.20 -7.09 3,030 3,080 2,820 738,661 2,083,024,020
30/12/2019 3,030 -0.20 -6.60 3,250 3,290 3,030 342,765 1,038,577,950
28/12/2019 3,250 0.00 ■■ 0.00 3,260 3,450 3,200 417,878 1,358,103,500
27/12/2019 3,250 0.00 ■■ 0.00 3,260 3,450 3,200 417,878 1,358,103,500
26/12/2019 3,260 -0.20 -6.13 3,500 3,500 3,260 590,335 1,924,492,100
25/12/2019 3,500 -0.30 -8.57 3,760 3,770 3,500 866,955 3,034,342,500
24/12/2019 3,760 -0.10 -2.66 3,870 3,850 3,720 387,868 1,458,383,680
23/12/2019 3,870 0.00 ■■ 0.00 3,850 4,100 3,750 425,268 1,645,787,160
21/12/2019 3,850 0.13 3.38 3,720 3,910 3,460 6,064,570 23,348,594,500
20/12/2019 3,850 0.13 3.38 3,720 3,910 3,460 6,064,570 23,348,594,500
19/12/2019 3,720 -0.30 -8.06 4,000 4,100 3,720 1,287,759 4,790,463,480
18/12/2019 4,000 -0.30 -7.50 4,300 4,440 4,000 476,398 1,905,592,000
17/12/2019 4,300 0.20 4.65 4,130 4,410 3,850 928,815 3,993,904,500
16/12/2019 4,130 0.30 7.26 3,860 4,130 3,900 431,037 1,780,182,810
14/12/2019 3,860 0.20 5.18 3,620 3,870 3,450 1,114,072 4,300,317,920
13/12/2019 3,860 0.20 5.18 3,620 3,870 3,450 1,114,072 4,300,317,920
12/12/2019 3,620 0.20 5.52 3,390 3,620 3,500 511,108 1,850,210,960
11/12/2019 3,390 0.20 5.90 3,170 3,390 3,110 564,591 1,913,963,490
10/12/2019 3,170 0.10 3.15 3,070 3,280 3,050 515,315 1,633,548,550
09/12/2019 3,070 0.20 6.51 2,870 3,070 2,980 392,146 1,203,888,220
07/12/2019 2,870 0.20 6.97 2,690 2,870 2,750 747,110 2,144,205,700
06/12/2019 2,870 0.20 6.97 2,690 2,870 2,750 747,110 2,144,205,700
05/12/2019 2,690 -0.20 -7.43 2,890 3,090 2,690 561,639 1,510,808,910
04/12/2019 2,890 0.20 6.92 2,710 0 0 405,857 1,172,926,730
03/12/2019 2,710 0.20 7.38 2,540 2,710 2,440 527,426 1,429,324,460
02/12/2019 2,540 0.20 7.87 2,390 2,550 2,400 686,995 1,744,967,300
29/11/2019 2,390 0.10 4.18 2,300 2,450 2,300 356,123 851,133,970
28/11/2019 2,300 0.00 ■■ 0.00 2,320 2,420 2,270 239,660 551,218,000
27/11/2019 2,320 0.20 8.62 2,170 2,320 2,150 398,382 924,246,240
26/11/2019 2,170 0.00 ■■ 0.00 2,200 2,260 2,140 73,418 159,317,060
25/11/2019 2,200 0.10 4.55 2,140 2,250 2,130 202,548 445,605,600
23/11/2019 2,140 -0.20 -9.35 2,300 2,320 2,140 319,490 683,708,600
22/11/2019 2,140 -0.20 -9.35 2,300 2,320 2,140 319,490 683,708,600
21/11/2019 2,300 -0.10 -4.35 2,380 2,380 2,270 244,514 562,382,200
20/11/2019 2,380 -0.10 -4.20 2,460 2,530 2,310 394,951 939,983,380
19/11/2019 2,460 0.20 8.13 2,300 2,460 2,320 386,256 950,189,760
18/11/2019 2,300 0.20 8.70 2,150 2,300 2,050 333,333 766,665,900
15/11/2019 2,150 -0.20 -9.30 2,310 2,470 2,150 1,570,175 3,375,876,250
14/11/2019 2,310 0.20 8.66 2,160 2,310 2,310 121,698 281,122,380
13/11/2019 2,160 0.10 4.63 2,020 2,160 2,080 305,450 659,772,000
12/11/2019 2,020 0.10 4.95 1,890 2,020 1,890 795,555 1,607,021,100
11/11/2019 1,890 0.00 ■■ 0.00 1,850 1,890 1,850 82,240 155,433,600
09/11/2019 1,850 0.00 ■■ 0.00 1,850 1,890 1,840 67,009 123,966,650
08/11/2019 1,850 0.00 ■■ 0.00 1,850 1,890 1,840 67,009 123,966,650
07/11/2019 1,850 0.00 ■■ 0.00 1,890 1,910 1,850 115,313 213,329,050
06/11/2019 1,890 0.00 ■■ 0.00 1,890 1,920 1,850 235,127 444,390,030
05/11/2019 1,890 -0.10 -5.29 1,960 1,980 1,890 202,820 383,329,800
04/11/2019 1,960 0.10 5.10 1,880 2,000 1,930 285,689 559,950,440
01/11/2019 1,880 0.10 5.32 1,810 1,930 1,760 192,222 361,377,360
31/10/2019 1,810 -0.10 -5.52 1,890 1,880 1,760 362,672 656,436,320
30/10/2019 1,890 -0.10 -5.29 1,950 1,990 1,890 183,039 345,943,710
29/10/2019 1,950 0.10 5.13 1,880 2,000 1,870 288,333 562,249,350
28/10/2019 1,880 0.10 5.32 1,760 1,880 1,740 235,453 442,651,640
26/10/2019 1,760 0.00 ■■ 0.00 1,770 1,790 1,720 122,086 214,871,360
25/10/2019 1,760 0.00 ■■ 0.00 1,770 1,790 1,720 122,086 214,871,360
24/10/2019 1,770 0.00 ■■ 0.00 1,760 1,820 1,740 142,631 252,456,870
23/10/2019 1,760 -0.10 -5.68 1,810 1,830 1,760 168,835 297,149,600
22/10/2019 1,810 -0.10 -5.52 1,900 2,030 1,810 787,733 1,425,796,730
21/10/2019 1,900 0.10 5.26 1,780 1,900 1,760 318,301 604,771,900
18/10/2019 1,780 0.10 5.62 1,700 1,810 1,680 161,162 286,868,360
17/10/2019 1,700 0.00 ■■ 0.00 1,710 1,730 1,650 93,911 159,648,700
16/10/2019 1,710 -0.10 -5.85 1,780 1,780 1,690 186,227 318,448,170
15/10/2019 1,780 0.10 5.62 1,690 1,790 1,720 297,666 529,845,480
14/10/2019 1,690 0.10 5.92 1,580 1,690 1,580 110,671 187,033,990
11/10/2019 1,580 0.00 ■■ 0.00 1,570 1,620 1,560 66,632 105,278,560
10/10/2019 1,570 0.00 ■■ 0.00 1,580 1,600 1,560 31,691 49,754,870
09/10/2019 1,580 0.00 ■■ 0.00 1,580 1,600 1,570 30,399 48,030,420
08/10/2019 1,580 0.00 ■■ 0.00 1,600 1,600 1,570 45,477 71,853,660
07/10/2019 1,600 0.00 ■■ 0.00 1,620 1,620 1,590 34,327 54,923,200
04/10/2019 1,620 0.00 ■■ 0.00 1,590 1,620 1,590 31,627 51,235,740
03/10/2019 1,590 0.00 ■■ 0.00 1,610 1,610 1,580 58,689 93,315,510
02/10/2019 1,610 0.00 ■■ 0.00 1,630 1,630 1,600 78,762 126,806,820
01/10/2019 1,630 0.00 ■■ 0.00 1,630 1,640 1,610 35,867 58,463,210
30/09/2019 1,630 0.00 ■■ 0.00 1,620 1,630 1,610 43,114 70,275,820
27/09/2019 1,620 0.00 ■■ 0.00 1,610 1,620 1,600 22,545 36,522,900
26/09/2019 1,610 0.00 ■■ 0.00 1,620 1,620 1,610 32,590 52,469,900
25/09/2019 1,620 0.00 ■■ 0.00 1,620 1,620 1,610 37,571 60,865,020
24/09/2019 1,620 0.00 ■■ 0.00 1,620 1,630 1,610 29,651 48,034,620
23/09/2019 1,620 0.00 ■■ 0.00 1,600 1,630 1,600 51,566 83,536,920
20/09/2019 1,600 0.00 ■■ 0.00 1,610 1,630 1,600 24,074 38,518,400
19/09/2019 1,610 0.00 ■■ 0.00 1,630 1,630 1,590 58,055 93,468,550
18/09/2019 1,630 0.00 ■■ 0.00 1,620 1,640 1,600 65,058 106,044,540
17/09/2019 1,620 0.00 ■■ 0.00 1,620 1,640 1,610 32,924 53,336,880
16/09/2019 1,620 0.00 ■■ 0.00 1,620 1,640 1,600 94,276 152,727,120
13/09/2019 1,620 0.00 ■■ 0.00 1,610 1,630 1,620 21,593 34,980,660
12/09/2019 1,610 0.00 ■■ 0.00 1,610 1,620 1,600 63,245 101,824,450
11/09/2019 1,610 0.00 ■■ 0.00 1,630 1,640 1,600 39,379 63,400,190
10/09/2019 1,650 0.02 1.21 1,630 1,650 1,620 48,470 79,975,500
09/09/2019 1,630 0.00 ■■ 0.00 1,640 1,670 1,630 16,727 27,265,010
06/09/2019 1,640 0.00 ■■ 0.00 1,650 1,670 1,630 50,003 82,004,920
05/09/2019 1,650 0.00 ■■ 0.00 1,620 1,650 1,620 96,710 159,571,500
04/09/2019 1,620 0.00 ■■ 0.00 1,640 1,650 1,620 46,795 75,807,900
03/09/2019 1,640 0.00 ■■ 0.00 1,640 1,660 1,630 43,219 70,879,160
30/08/2019 1,640 0.00 ■■ 0.00 1,650 1,660 1,630 190,727 312,792,280
29/08/2019 1,650 0.00 ■■ 0.00 1,650 1,680 1,640 37,804 62,376,600
28/08/2019 1,650 0.00 ■■ 0.00 1,680 1,680 1,650 46,675 77,013,750
27/08/2019 1,680 0.00 ■■ 0.00 1,680 1,700 1,670 51,860 87,124,800
26/08/2019 1,680 -0.10 -5.95 1,730 1,720 1,650 91,026 152,923,680
23/08/2019 1,730 0.10 5.78 1,630 1,740 1,630 94,546 163,564,580
22/08/2019 1,630 0.00 ■■ 0.00 1,670 1,670 1,630 68,937 112,367,310
21/08/2019 1,670 0.00 ■■ 0.00 1,670 1,680 1,650 32,880 54,909,600
20/08/2019 1,670 0.00 ■■ 0.00 1,680 1,700 1,670 23,377 39,039,590
19/08/2019 1,680 0.00 ■■ 0.00 1,680 1,700 1,660 48,901 82,153,680
16/08/2019 1,680 0.00 ■■ 0.00 1,680 1,710 1,670 49,271 82,775,280
15/08/2019 1,680 0.00 ■■ 0.00 1,690 1,700 1,660 46,978 78,923,040
14/08/2019 1,690 0.00 ■■ 0.00 1,690 1,720 1,680 74,653 126,163,570
13/08/2019 1,690 0.00 ■■ 0.00 1,720 1,720 1,680 59,985 101,374,650
12/08/2019 1,720 0.00 ■■ 0.00 1,730 1,740 1,700 69,438 119,433,360
09/08/2019 1,730 0.00 ■■ 0.00 1,730 1,750 1,720 54,426 94,156,980
08/08/2019 1,730 0.00 ■■ 0.00 1,720 1,750 1,710 66,706 115,401,380
07/08/2019 1,720 0.00 ■■ 0.00 1,720 1,770 1,710 74,919 128,860,680
06/08/2019 1,720 0.00 ■■ 0.00 1,730 1,730 1,670 116,274 199,991,280
05/08/2019 1,730 0.00 ■■ 0.00 1,740 1,770 1,710 86,545 149,722,850
02/08/2019 1,740 0.00 ■■ 0.00 1,740 1,780 1,710 68,976 120,018,240
01/08/2019 1,740 -0.10 -5.75 1,800 1,800 1,740 174,016 302,787,840
31/07/2019 1,800 0.00 ■■ 0.00 1,830 1,850 1,800 119,700 215,460,000
30/07/2019 1,830 0.00 ■■ 0.00 1,860 1,890 1,830 119,450 218,593,500
29/07/2019 1,860 0.00 ■■ 0.00 1,880 1,890 1,840 124,871 232,260,060
26/07/2019 1,880 0.00 ■■ 0.00 1,870 1,920 1,860 78,628 147,820,640
25/07/2019 1,870 0.00 ■■ 0.00 1,860 1,930 1,860 67,810 126,804,700
24/07/2019 1,860 0.00 ■■ 0.00 1,850 1,890 1,850 75,486 140,403,960
23/07/2019 1,850 0.00 ■■ 0.00 1,880 1,880 1,850 103,378 191,249,300
22/07/2019 1,880 0.00 ■■ 0.00 1,880 1,900 1,860 66,498 125,016,240
19/07/2019 1,880 -0.10 -5.32 1,940 2,010 1,880 189,993 357,186,840
18/07/2019 1,940 0.10 5.15 1,820 1,940 1,820 564,219 1,094,584,860
17/07/2019 1,820 0.00 ■■ 0.00 1,840 1,840 1,820 53,030 96,514,600
16/07/2019 1,840 0.00 ■■ 0.00 1,830 1,860 1,820 82,540 151,873,600
15/07/2019 1,830 -0.10 -5.46 1,890 1,890 1,820 92,451 169,185,330
12/07/2019 1,890 0.10 5.29 1,830 1,890 1,800 170,745 322,708,050
11/07/2019 1,830 0.00 ■■ 0.00 1,800 1,890 1,800 108,932 199,345,560
10/07/2019 1,800 0.00 ■■ 0.00 1,800 1,810 1,780 75,441 135,793,800
09/07/2019 1,800 0.00 ■■ 0.00 1,830 1,840 1,800 88,887 159,996,600
08/07/2019 1,830 0.00 ■■ 0.00 1,820 1,850 1,800 78,410 143,490,300
05/07/2019 1,820 -0.10 -5.49 1,870 1,870 1,820 70,285 127,918,700
04/07/2019 1,870 0.10 5.35 1,820 1,930 1,850 270,528 505,887,360
03/07/2019 1,820 0.10 5.49 1,710 1,820 1,710 175,378 319,187,960
02/07/2019 1,710 0.00 ■■ 0.00 1,740 1,750 1,710 54,779 93,672,090
01/07/2019 1,740 0.00 ■■ 0.00 1,730 1,750 1,720 54,911 95,545,140
28/06/2019 1,730 0.00 ■■ 0.00 1,740 1,750 1,720 26,218 45,357,140
27/06/2019 1,740 0.00 ■■ 0.00 1,740 1,740 1,700 57,623 100,264,020
26/06/2019 1,740 0.00 ■■ 0.00 1,750 1,780 1,700 184,891 321,710,340
25/06/2019 1,750 0.00 ■■ 0.00 1,770 1,800 1,730 103,350 180,862,500
24/06/2019 1,770 -0.10 -5.65 1,830 1,830 1,770 78,823 139,516,710
21/06/2019 1,830 0.00 ■■ 0.00 1,840 1,850 1,810 58,455 106,972,650
20/06/2019 1,840 0.00 ■■ 0.00 1,850 1,890 1,820 75,841 139,547,440
19/06/2019 1,850 0.00 ■■ 0.00 1,810 1,920 1,760 105,942 195,992,700
18/06/2019 1,810 0.00 ■■ 0.00 1,850 1,850 1,780 127,834 231,379,540
17/06/2019 1,850 -0.10 -5.41 1,920 1,950 1,830 175,560 324,786,000
16/06/2019 1,920 0.10 5.21 1,820 1,940 1,870 698,048 1,340,252,160
14/06/2019 1,920 0.10 5.21 1,820 1,940 1,870 698,048 1,340,252,160
13/06/2019 1,820 0.10 5.49 1,710 1,820 1,820 41,186 74,958,520
11/06/2019 1,600 0.00 ■■ 0.00 1,600 1,610 1,570 20,884 33,414,400
10/06/2019 1,600 0.00 ■■ 0.00 1,590 1,620 1,580 37,631 60,209,600
09/06/2019 1,590 0.00 ■■ 0.00 1,600 1,630 1,580 44,963 71,491,170
07/06/2019 1,590 0.00 ■■ 0.00 1,600 1,630 1,580 44,963 71,491,170
06/06/2019 1,600 0.00 ■■ 0.00 1,600 1,610 1,570 47,957 76,731,200
05/06/2019 1,600 0.00 ■■ 0.00 1,610 1,630 1,580 14,217 22,747,200
04/06/2019 1,610 0.00 ■■ 0.00 1,580 1,630 1,580 26,731 43,036,910
03/06/2019 1,580 0.00 ■■ 0.00 1,600 1,650 1,580 28,549 45,107,420
02/06/2019 1,600 0.00 ■■ 0.00 1,630 1,650 1,600 18,717 29,947,200
31/05/2019 1,600 0.00 ■■ 0.00 1,630 1,650 1,600 18,717 29,947,200
30/05/2019 1,630 0.00 ■■ 0.00 1,650 1,680 1,630 27,129 44,220,270
29/05/2019 1,650 0.00 ■■ 0.00 1,650 1,690 1,650 20,865 34,427,250
28/05/2019 1,650 0.00 ■■ 0.00 1,630 1,700 1,630 58,818 97,049,700
27/05/2019 1,630 0.00 ■■ 0.00 1,610 1,650 1,610 44,658 72,792,540
26/05/2019 1,610 0.00 ■■ 0.00 1,600 1,620 1,590 30,347 48,858,670
24/05/2019 1,610 0.00 ■■ 0.00 1,600 1,620 1,590 30,347 48,858,670
23/05/2019 1,600 0.00 ■■ 0.00 1,610 1,630 1,600 16,905 27,048,000
22/05/2019 1,610 0.00 ■■ 0.00 1,620 1,640 1,600 20,681 33,296,410
21/05/2019 1,620 0.00 ■■ 0.00 1,650 1,700 1,610 23,122 37,457,640
20/05/2019 1,650 0.00 ■■ 0.00 1,640 1,690 1,620 51,430 84,859,500
19/05/2019 1,640 0.00 ■■ 0.00 1,650 1,670 1,620 7,590 12,447,600
17/05/2019 1,640 0.00 ■■ 0.00 1,650 1,670 1,620 7,590 12,447,600
16/05/2019 1,650 0.00 ■■ 0.00 1,620 1,680 1,620 20,431 33,711,150
15/05/2019 1,620 0.00 ■■ 0.00 1,610 1,630 1,610 26,052 42,204,240
14/05/2019 1,610 0.00 ■■ 0.00 1,620 1,630 1,610 32,203 51,846,830
13/05/2019 1,620 0.00 ■■ 0.00 1,640 1,660 1,610 13,659 22,127,580
12/05/2019 1,640 0.00 ■■ 0.00 1,640 1,660 1,640 21,095 34,595,800
10/05/2019 1,640 0.00 ■■ 0.00 1,640 1,660 1,640 21,095 34,595,800
09/05/2019 1,640 0.00 ■■ 0.00 1,670 1,680 1,640 23,080 37,851,200
08/05/2019 1,670 0.00 ■■ 0.00 1,650 1,670 1,610 13,264 22,150,880
07/05/2019 1,650 0.00 ■■ 0.00 1,640 1,670 1,640 19,660 32,439,000
06/05/2019 1,640 -0.10 -6.10 1,700 1,700 1,640 31,295 51,323,800
05/05/2019 1,700 0.00 ■■ 0.00 1,670 1,760 1,670 37,661 64,023,700
03/05/2019 1,700 0.00 ■■ 0.00 1,670 1,760 1,670 37,661 64,023,700
02/05/2019 1,670 0.00 ■■ 0.00 1,660 1,700 1,650 10,855 18,127,850
01/05/2019 1,660 0.00 ■■ 0.00 1,690 1,700 1,660 47,382 78,654,120
30/04/2019 1,660 0.00 ■■ 0.00 1,690 1,700 1,660 47,382 78,654,120
29/04/2019 1,660 0.00 ■■ 0.00 1,690 1,700 1,660 47,382 78,654,120
28/04/2019 1,660 0.00 ■■ 0.00 1,690 1,700 1,660 47,382 78,654,120
26/04/2019 1,660 0.00 ■■ 0.00 1,690 1,700 1,660 47,382 78,654,120
25/04/2019 1,690 0.00 ■■ 0.00 1,700 1,720 1,680 27,806 46,992,140
24/04/2019 1,700 0.00 ■■ 0.00 1,680 1,740 1,660 42,338 71,974,600
23/04/2019 1,680 0.00 ■■ 0.00 1,680 1,700 1,570 65,590 110,191,200
22/04/2019 1,680 -0.10 -5.95 1,740 1,750 1,670 40,059 67,299,120
21/04/2019 1,740 0.00 ■■ 0.00 1,740 1,790 1,700 33,914 59,010,360
19/04/2019 1,740 0.00 ■■ 0.00 1,740 1,790 1,700 33,914 59,010,360
18/04/2019 1,740 0.00 ■■ 0.00 1,770 1,790 1,690 64,206 111,718,440
17/04/2019 1,770 -0.10 -5.65 1,880 1,900 1,770 71,710 126,926,700
16/04/2019 1,880 0.00 ■■ 0.00 1,840 1,950 1,800 197,303 370,929,640
15/04/2019 1,840 0.10 5.43 1,720 1,840 1,710 102,352 188,327,680
12/04/2019 1,840 0.10 5.43 1,720 1,840 1,710 102,352 188,327,680
11/04/2019 1,720 0.00 ■■ 0.00 1,690 1,720 1,680 44,806 77,066,320
10/04/2019 1,690 0.00 ■■ 0.00 1,700 1,700 1,670 40,604 68,620,760
09/04/2019 1,700 0.00 ■■ 0.00 1,710 1,730 1,600 65,182 110,809,400
08/04/2019 1,710 0.00 ■■ 0.00 1,710 1,760 1,700 47,984 82,052,640
05/04/2019 1,710 0.00 ■■ 0.00 1,730 1,770 1,710 69,089 118,142,190
04/04/2019 1,730 0.00 ■■ 0.00 1,740 1,750 1,720 32,071 55,482,830
03/04/2019 1,740 0.00 ■■ 0.00 1,760 1,780 1,730 39,526 68,775,240
02/04/2019 1,760 0.00 ■■ 0.00 1,780 1,800 1,760 34,251 60,281,760
01/04/2019 1,780 0.00 ■■ 0.00 1,770 1,800 1,760 35,573 63,319,940
31/03/2019 2,090 0.02 0.96 2,070 2,110 2,010 375,810 785,442,900
29/03/2019 1,770 0.00 ■■ 0.00 1,740 1,780 1,750 33,497 59,289,690
28/03/2019 1,740 0.00 ■■ 0.00 1,740 1,760 1,740 27,036 47,042,640
27/03/2019 1,740 0.00 ■■ 0.00 1,740 1,780 1,730 50,321 87,558,540
26/03/2019 1,740 0.00 ■■ 0.00 1,750 1,800 1,740 43,167 75,110,580
25/03/2019 1,750 -0.10 -5.71 1,830 1,830 1,740 54,289 95,005,750
22/03/2019 1,830 0.10 5.46 1,780 1,850 1,760 38,217 69,937,110
21/03/2019 1,780 0.00 ■■ 0.00 1,820 1,820 1,750 44,468 79,153,040
20/03/2019 1,820 0.00 ■■ 0.00 1,830 1,850 1,800 37,923 69,019,860
19/03/2019 1,830 0.00 ■■ 0.00 1,850 1,860 1,830 53,224 97,399,920
18/03/2019 1,850 0.00 ■■ 0.00 1,840 1,870 1,840 37,819 69,965,150
15/03/2019 1,840 0.00 ■■ 0.00 1,860 1,890 1,810 44,787 82,408,080
14/03/2019 1,860 0.00 ■■ 0.00 1,850 1,890 1,850 77,656 144,440,160
13/03/2019 1,850 0.00 ■■ 0.00 1,850 1,880 1,850 34,709 64,211,650
12/03/2019 1,850 0.00 ■■ 0.00 1,860 1,870 1,830 67,802 125,433,700
11/03/2019 1,860 0.00 ■■ 0.00 1,910 1,930 1,810 100,940 187,748,400
08/03/2019 1,910 -0.10 -5.24 1,990 1,990 1,900 111,069 212,141,790
07/03/2019 1,990 0.10 5.03 1,920 2,050 1,940 151,428 301,341,720
06/03/2019 1,920 0.00 ■■ 0.00 1,870 1,950 1,870 147,931 284,027,520
05/03/2019 1,870 0.00 ■■ 0.00 1,850 1,920 1,850 169,120 316,254,400
04/03/2019 1,850 0.00 ■■ 0.00 1,840 1,910 1,840 80,442 148,817,700
01/03/2019 1,840 0.00 ■■ 0.00 1,830 1,850 1,820 51,610 94,962,400
28/02/2019 1,830 0.00 ■■ 0.00 1,840 1,850 1,760 90,485 165,587,550
27/02/2019 1,840 0.00 ■■ 0.00 1,820 1,900 1,840 44,401 81,697,840
26/02/2019 1,820 0.00 ■■ 0.00 1,860 1,880 1,820 82,876 150,834,320
25/02/2019 1,860 0.00 ■■ 0.00 1,900 1,910 1,850 44,791 83,311,260
22/02/2019 1,900 0.00 ■■ 0.00 1,880 1,900 1,850 70,314 133,596,600
21/02/2019 1,880 0.00 ■■ 0.00 1,880 1,880 1,830 53,175 99,969,000
20/02/2019 1,880 0.00 ■■ 0.00 1,860 1,900 1,830 64,252 120,793,760
19/02/2019 1,860 -0.10 -5.38 2,000 2,000 1,860 177,676 330,477,360
18/02/2019 2,000 0.00 ■■ 0.00 1,980 2,050 1,900 92,782 185,564,000
15/02/2019 1,980 0.10 5.05 1,860 1,980 1,760 256,861 508,584,780
14/02/2019 1,860 -0.10 -5.38 1,950 2,080 1,850 304,879 567,074,940
13/02/2019 1,950 -0.10 -5.13 2,040 2,180 1,950 231,995 452,390,250
12/02/2019 2,040 0.10 4.90 1,910 2,040 1,930 433,573 884,488,920
11/02/2019 1,910 0.10 5.24 1,790 1,910 1,780 322,696 616,349,360
01/02/2019 1,790 0.10 5.59 1,690 1,790 1,670 98,713 176,696,270
31/01/2019 1,690 0.10 5.92 1,600 1,710 1,550 87,459 147,805,710
30/01/2019 1,600 0.00 ■■ 0.00 1,650 1,660 1,540 291,081 465,729,600
29/01/2019 1,650 -0.10 -6.06 1,740 1,740 1,620 381,010 628,666,500
28/01/2019 1,740 -0.10 -5.75 1,830 1,830 1,720 105,734 183,977,160
25/01/2019 1,830 -0.10 -5.46 1,900 1,900 1,770 266,941 488,502,030
24/01/2019 1,900 -0.10 -5.26 1,960 1,960 1,900 47,195,000 89,670,500,000
23/01/2019 1,960 0.00 ■■ 0.00 1,960 1,970 1,930 62,534,000 122,566,640,000
22/01/2019 1,960 0.00 ■■ 0.00 2,000 2,000 1,950 98,030,000 192,138,800,000
21/01/2019 2,000 0.01 0.50 1,990 2,010 1,970 902,280 1,804,560,000
18/01/2019 1,990 -0.01 -0.50 2,000 2,030 1,950 347,820 692,161,800
17/01/2019 2,000 0.01 0.50 1,990 2,000 1,950 1,045,800 2,091,600,000
16/01/2019 1,990 -0.02 -1.01 2,010 2,020 1,980 253,200 503,868,000
15/01/2019 2,010 -0.01 -0.50 2,010 2,020 1,990 838,510 1,685,405,100
14/01/2019 2,010 0.01 0.50 2,000 2,040 1,980 1,287,840 2,588,558,400
11/01/2019 2,000 -0.06 -3.00 2,060 2,080 2,000 2,398,100 4,796,200,000
10/01/2019 2,060 0.02 0.97 2,040 2,080 2,000 285,350 587,821,000
09/01/2019 2,040 -0.01 -0.49 2,040 2,090 2,000 537,520 1,096,540,800
08/01/2019 2,040 -0.02 -0.98 2,060 2,100 2,040 449,490 916,959,600
07/01/2019 2,060 -0.03 -1.46 2,090 2,170 2,000 796,460 1,640,707,600
04/01/2019 2,090 -0.04 -1.91 2,130 2,090 1,990 2,753,800 5,755,442,000
03/01/2019 2,130 -0.16 -7.51 2,290 2,200 2,130 1,811,440 3,858,367,200
02/01/2019 2,290 -0.10 -4.37 2,390 2,390 2,230 2,481,270 5,682,108,300
28/12/2018 2,390 -0.11 -4.60 2,500 2,600 2,330 4,763,230 11,384,119,700
27/12/2018 2,500 0.11 4.40 2,390 2,550 2,380 6,786,940 16,967,350,000
26/12/2018 2,390 0.15 6.28 2,240 2,390 2,250 4,840,940 11,569,846,600
25/12/2018 2,240 0.14 6.25 2,100 2,240 2,200 5,681,850 12,727,344,000
24/12/2018 2,100 0.13 6.19 1,970 2,100 1,950 2,606,200 5,473,020,000
21/12/2018 1,970 -0.02 -1.02 1,990 2,000 1,970 137,870 271,603,900
20/12/2018 1,990 -0.03 -1.51 2,020 2,040 1,980 150,520 299,534,800
19/12/2018 2,020 0.03 1.49 1,990 2,030 1,960 378,590 764,751,800
18/12/2018 1,990 -0.08 -4.02 2,070 2,070 1,990 682,370 1,357,916,300
17/12/2018 2,070 -0.10 -4.83 2,170 2,180 2,070 185,530 384,047,100
16/12/2018 2,170 -0.01 -0.46 2,180 2,200 2,140 110,580 239,958,600
14/12/2018 2,170 -0.01 -0.46 2,180 2,200 2,140 110,580 239,958,600
13/12/2018 2,180 0.02 0.92 2,160 2,190 2,150 415,220 905,179,600
12/12/2018 2,160 0.01 0.46 2,150 2,190 2,000 215,810 466,149,600
11/12/2018 2,150 0.02 0.93 2,130 2,160 2,120 188,910 406,156,500
10/12/2018 2,130 -0.07 -3.29 2,200 2,200 2,130 148,230 315,729,900
07/12/2018 2,200 0.05 2.27 2,150 2,260 2,150 1,175,250 2,585,550,000
06/12/2018 2,150 0.08 3.72 2,070 2,150 2,050 260,500 560,075,000
05/12/2018 2,070 -0.01 -0.48 2,070 2,080 2,040 293,580 607,710,600
04/12/2018 2,070 -0.05 -2.42 2,120 2,120 2,060 589,790 1,220,865,300
03/12/2018 2,120 0.03 1.42 2,090 2,140 2,090 374,270 793,452,400
30/11/2018 2,090 0.02 0.96 2,070 2,110 2,010 375,810 785,442,900
29/11/2018 2,070 -0.05 -2.42 2,120 2,120 2,070 246,290 509,820,300
28/11/2018 2,120 0.02 0.94 2,100 2,150 2,090 305,340 647,320,800
27/11/2018 2,100 -0.11 -5.24 2,210 2,210 2,100 332,540 698,334,000
26/11/2018 2,210 -0.01 -0.45 2,220 2,220 2,190 469,900 1,038,479,000
25/11/2018 2,220 -0.03 -1.35 2,250 2,320 2,220 158,830 352,602,600
23/11/2018 2,220 -0.03 -1.35 2,250 2,320 2,220 158,830 352,602,600
22/11/2018 2,250 0.02 0.89 2,230 2,260 2,200 321,560 723,510,000
21/11/2018 2,230 -0.03 -1.35 2,260 2,340 2,210 472,810 1,054,366,300
20/11/2018 2,260 0.14 6.19 2,120 2,260 2,080 1,033,310 2,335,280,600
19/11/2018 2,120 -0.12 -5.66 2,240 2,230 2,090 1,600,760 3,393,611,200
17/11/2018 2,240 -0.16 -7.14 2,400 2,280 2,240 1,192,130 2,670,371,200
16/11/2018 2,240 -0.16 -7.14 2,400 2,280 2,240 1,192,130 2,670,371,200
15/11/2018 2,400 -0.05 -2.08 2,450 2,450 2,360 802,840 1,926,816,000
14/11/2018 2,450 0.01 0.41 2,440 2,500 2,420 388,190 951,065,500
13/11/2018 2,440 -0.09 -3.69 2,530 2,490 2,360 1,655,560 4,039,566,400
12/11/2018 2,530 -0.19 -7.51 2,720 2,570 2,530 3,811,670 9,643,525,100
09/11/2018 2,720 -0.02 -0.74 2,720 2,790 2,700 551,910 1,501,195,200
08/11/2018 2,720 0.06 2.21 2,660 2,800 2,650 822,320 2,236,710,400
07/11/2018 2,660 0.01 0.38 2,650 2,670 2,620 255,640 680,002,400
06/11/2018 2,650 0.01 0.38 2,640 2,670 2,640 235,040 622,856,000
05/11/2018 2,640 -0.01 -0.38 2,650 2,680 2,620 147,530 389,479,200
02/11/2018 2,650 0.02 0.75 2,630 2,660 2,600 322,150 853,697,500
01/11/2018 2,630 0.03 1.14 2,600 2,650 2,600 347,230 913,214,900
31/10/2018 2,600 0.01 0.38 2,590 2,630 2,570 360,070 936,182,000
30/10/2018 2,590 -0.02 -0.77 2,610 2,620 2,560 492,090 1,274,513,100
29/10/2018 2,610 -0.02 -0.77 2,630 2,630 2,550 369,890 965,412,900
27/10/2018 2,630 -0.01 -0.38 2,630 2,690 2,600 718,000 1,888,340,000
26/10/2018 2,630 -0.01 -0.38 2,630 2,690 2,600 718,000 1,888,340,000
25/10/2018 2,630 -0.11 -4.18 2,740 2,680 2,600 869,510 2,286,811,300
24/10/2018 2,740 -0.03 -1.09 2,770 2,790 2,740 562,050 1,540,017,000
23/10/2018 2,770 -0.16 -5.78 2,930 2,930 2,750 632,160 1,751,083,200
22/10/2018 2,930 0.02 0.68 2,910 2,950 2,910 254,600 745,978,000
19/10/2018 2,910 -0.04 -1.37 2,950 2,960 2,900 339,870 989,021,700
18/10/2018 2,950 0.01 0.34 2,950 3,000 2,940 420,460 1,240,357,000
17/10/2018 2,950 -0.02 -0.68 2,970 3,030 2,950 930,450 2,744,827,500
16/10/2018 2,970 -0.01 -0.34 2,980 3,000 2,960 510,190 1,515,264,300
15/10/2018 2,980 -0.03 -1.01 3,010 3,030 2,970 420,930 1,254,371,400
13/10/2018 3,010 0.01 0.33 3,000 3,020 2,900 668,620 2,012,546,200
12/10/2018 3,010 0.01 0.33 3,000 3,020 2,900 668,620 2,012,546,200
11/10/2018 3,000 -0.17 -5.67 3,170 3,100 2,950 1,906,750 5,720,250,000
10/10/2018 3,170 0.04 1.26 3,130 3,210 3,120 636,940 2,019,099,800
09/10/2018 3,130 -0.04 -1.28 3,170 3,180 3,130 832,080 2,604,410,400
08/10/2018 3,170 -0.09 -2.84 3,260 3,260 3,170 1,490,250 4,724,092,500
07/10/2018 3,260 -0.02 -0.61 3,280 3,300 3,260 692,230 2,256,669,800
05/10/2018 3,260 -0.02 -0.61 3,280 3,300 3,260 692,230 2,256,669,800
04/10/2018 3,280 -0.02 -0.61 3,300 3,300 3,260 656,480 2,153,254,400
03/10/2018 3,300 -0.01 -0.30 3,310 3,330 3,280 727,940 2,402,202,000
02/10/2018 3,310 -0.01 -0.30 3,320 3,340 3,310 750,530 2,484,254,300
01/10/2018 3,320 0.01 0.30 3,320 3,350 3,310 606,300 2,012,916,000
30/09/2018 3,320 -0.06 -1.81 3,380 3,390 3,320 1,019,630 3,385,171,600
28/09/2018 3,320 -0.06 -1.81 3,380 3,390 3,320 1,019,630 3,385,171,600
27/09/2018 3,380 0.04 1.18 3,340 3,390 3,310 1,328,100 4,488,978,000
26/09/2018 3,340 -0.06 -1.80 3,400 3,420 3,330 1,547,640 5,169,117,600
25/09/2018 3,400 0.04 1.18 3,360 3,440 3,360 761,510 2,589,134,000
24/09/2018 3,360 -0.02 -0.60 3,380 3,400 3,350 570,490 1,916,846,400
22/09/2018 3,380 -0.02 -0.59 3,400 3,430 3,370 1,034,790 3,497,590,200
21/09/2018 3,380 -0.02 -0.59 3,400 3,430 3,370 1,034,790 3,497,590,200
20/09/2018 3,400 -0.01 -0.29 3,400 3,440 3,390 663,550 2,256,070,000
19/09/2018 3,400 0.01 0.29 3,400 3,450 3,380 1,675,210 5,695,714,000
18/09/2018 3,400 -0.01 -0.29 3,400 3,420 3,380 724,200 2,462,280,000
17/09/2018 3,400 -0.03 -0.88 3,430 3,430 3,400 770,750 2,620,550,000
14/09/2018 3,430 -0.01 -0.29 3,440 3,470 3,400 573,440 1,966,899,200
13/09/2018 3,440 0.04 1.16 3,400 3,520 3,380 812,160 2,793,830,400
12/09/2018 3,400 0.01 0.29 3,400 3,420 3,390 403,010 1,370,234,000
11/09/2018 3,400 0.01 0.29 3,390 3,430 3,380 531,470 1,806,998,000
10/09/2018 3,390 -0.01 -0.29 3,400 3,450 3,390 417,830 1,416,443,700
07/09/2018 3,400 -0.01 -0.29 3,410 3,440 3,390 520,470 1,769,598,000
06/09/2018 3,410 -0.06 -1.76 3,470 3,490 3,400 353,850 1,206,628,500
05/09/2018 3,470 -0.06 -1.73 3,530 3,570 3,300 601,650 2,087,725,500
04/09/2018 3,530 0.14 3.97 3,390 3,600 3,380 1,343,560 4,742,766,800
02/09/2018 3,390 -0.01 -0.29 3,390 3,410 3,380 423,290 1,434,953,100
31/08/2018 3,390 -0.01 -0.29 3,390 3,410 3,380 423,290 1,434,953,100
30/08/2018 3,390 -0.01 -0.29 3,400 3,420 3,390 590,350 2,001,286,500
29/08/2018 3,400 -0.03 -0.88 3,430 3,450 3,400 578,260 1,966,084,000
28/08/2018 3,430 -0.01 -0.29 3,430 3,460 3,420 332,970 1,142,087,100
27/08/2018 3,430 -0.01 -0.29 3,440 3,460 3,430 683,950 2,345,948,500
24/08/2018 3,440 0.01 0.29 3,440 3,490 3,430 685,030 2,356,503,200
23/08/2018 3,440 -0.02 -0.58 3,460 3,480 3,440 515,010 1,771,634,400
22/08/2018 3,460 0.01 0.29 3,460 3,500 3,460 537,750 1,860,615,000
21/08/2018 3,460 0.01 0.29 3,460 3,500 3,450 691,350 2,392,071,000
20/08/2018 3,460 -0.01 -0.29 3,470 3,500 3,450 472,390 1,634,469,400
17/08/2018 3,470 -0.02 -0.58 3,490 3,520 3,470 406,950 1,412,116,500
16/08/2018 3,490 0.04 1.15 3,450 3,490 3,420 604,710 2,110,437,900
15/08/2018 3,450 -0.05 -1.45 3,500 3,550 3,440 1,065,840 3,677,148,000
14/08/2018 3,500 -0.07 -2.00 3,570 3,590 3,500 630,300 2,206,050,000
13/08/2018 3,570 0.15 4.20 3,420 3,600 3,420 930,100 3,320,457,000
10/08/2018 3,420 -0.05 -1.46 3,470 3,480 3,400 1,424,820 4,872,884,400
09/08/2018 3,470 -0.02 -0.58 3,490 3,500 3,450 1,262,830 4,382,020,100
08/08/2018 3,490 -0.05 -1.43 3,540 3,560 3,480 1,227,590 4,284,289,100
07/08/2018 3,540 0.02 0.56 3,540 3,560 3,520 901,420 3,191,026,800
06/08/2018 3,540 -0.01 -0.28 3,550 3,600 3,520 963,560 3,411,002,400
03/08/2018 3,550 0.02 0.56 3,530 3,630 3,520 1,364,500 4,843,975,000
02/08/2018 3,530 -0.08 -2.27 3,610 3,620 3,510 1,794,430 6,334,337,900
01/08/2018 3,610 0.04 1.11 3,570 3,740 3,570 1,133,780 4,092,945,800
31/07/2018 3,570 -0.13 -3.64 3,700 3,680 3,530 3,040,400 10,854,228,000
30/07/2018 3,700 -0.27 -7.30 3,970 3,800 3,700 8,728,400 32,295,080,000
29/07/2018 3,970 0.02 0.50 3,950 4,090 3,940 1,779,070 7,062,907,900
27/07/2018 3,970 0.02 0.50 3,950 4,090 3,940 1,779,070 7,062,907,900
26/07/2018 3,950 0.03 0.76 3,950 4,220 3,900 5,883,770 23,240,891,500
25/07/2018 3,950 0.25 6.33 3,700 3,950 3,680 5,381,020 21,255,029,000
24/07/2018 3,700 -0.10 -2.70 3,800 3,840 3,700 1,132,910 4,191,767,000
23/07/2018 3,800 0.04 1.05 3,760 3,910 3,800 1,828,560 6,948,528,000
21/07/2018 3,760 0.14 3.72 3,620 3,820 3,600 1,662,500 6,251,000,000
20/07/2018 3,760 0.14 3.72 3,620 3,820 3,600 1,662,500 6,251,000,000
19/07/2018 3,620 -0.05 -1.38 3,670 3,800 3,620 1,176,200 4,257,844,000
18/07/2018 3,670 0.12 3.27 3,550 3,750 3,540 948,410 3,480,664,700
17/07/2018 3,550 -0.05 -1.41 3,600 3,600 3,540 664,340 2,358,407,000
16/07/2018 3,600 0.04 1.11 3,560 3,750 3,570 1,100,950 3,963,420,000
15/07/2018 3,560 0.20 5.62 3,360 3,590 3,340 2,417,320 8,605,659,200
13/07/2018 3,560 0.20 5.62 3,360 3,590 3,340 2,417,320 8,605,659,200
12/07/2018 3,360 0.08 2.38 3,280 3,390 3,270 531,100 1,784,496,000
11/07/2018 3,280 -0.10 -3.05 3,380 3,380 3,280 483,890 1,587,159,200
10/07/2018 3,380 -0.02 -0.59 3,380 3,400 3,340 310,860 1,050,706,800
09/07/2018 3,380 -0.01 -0.30 3,380 3,490 3,360 420,940 1,422,777,200
08/07/2018 3,380 0.06 1.78 3,320 3,400 3,280 1,071,800 3,622,684,000
06/07/2018 3,380 0.06 1.78 3,320 3,400 3,280 1,071,800 3,622,684,000
05/07/2018 3,320 -0.08 -2.41 3,400 3,420 3,320 685,650 2,276,358,000
04/07/2018 3,400 0.02 0.59 3,400 3,470 3,350 613,790 2,086,886,000
03/07/2018 3,400 -0.06 -1.76 3,460 3,510 3,390 1,193,830 4,059,022,000
02/07/2018 3,460 -0.15 -4.34 3,610 3,610 3,400 1,054,730 3,649,365,800
30/06/2018 3,610 -0.04 -1.11 3,650 0 0 706,970 2,552,161,700
29/06/2018 3,610 -0.04 -1.11 3,650 3,690 3,400 706,970 2,552,161,700
28/06/2018 3,650 -0.14 -3.84 3,790 3,790 3,620 741,670 2,707,095,500
27/06/2018 3,790 0.12 3.17 3,670 3,850 3,660 1,666,700 6,316,793,000
26/06/2018 3,670 -0.01 -0.27 3,680 3,670 3,600 645,890 2,370,416,300
25/06/2018 3,680 0.05 1.36 3,630 3,700 3,630 561,360 2,065,804,800
22/06/2018 3,630 0.03 0.83 3,600 3,660 3,580 912,230 3,311,394,900
21/06/2018 3,600 0.01 0.28 3,600 3,730 3,580 957,540 3,447,144,000
20/06/2018 3,600 0.07 1.94 3,530 3,670 3,530 556,320 2,002,752,000
19/06/2018 3,530 -0.21 -5.95 3,740 3,790 3,490 1,524,080 5,380,002,400
18/06/2018 3,740 -0.04 -1.07 3,780 3,850 3,730 989,510 3,700,767,400
17/06/2018 3,780 -0.03 -0.79 3,810 3,850 3,760 736,230 2,782,949,400
15/06/2018 3,780 -0.03 -0.79 3,810 3,850 3,760 736,230 2,782,949,400
14/06/2018 3,810 -0.04 -1.05 3,850 3,920 3,800 689,310 2,626,271,100
13/06/2018 3,850 0.04 1.04 3,810 4,000 3,830 440,310 1,695,193,500
12/06/2018 3,810 -0.15 -3.94 3,960 3,960 3,760 1,264,540 4,817,897,400
11/06/2018 3,960 0.12 3.03 3,840 4,100 3,740 1,717,190 6,800,072,400
10/06/2018 3,830 -0.07 -1.83 3,900 3,900 3,790 1,129,060 4,324,299,800
08/06/2018 3,830 -0.07 -1.83 3,900 3,900 3,790 1,129,060 4,324,299,800
07/06/2018 3,900 -0.09 -2.31 3,990 4,100 3,900 1,642,410 6,405,399,000
06/06/2018 3,990 -0.10 -2.51 4,090 4,280 3,960 4,167,020 16,626,409,800
05/06/2018 4,090 0.26 6.36 3,830 4,090 3,980 4,065,820 16,629,203,800
04/06/2018 3,830 0.25 6.53 3,580 3,830 3,830 411,090 1,574,474,700
03/06/2018 3,580 0.23 6.42 3,350 3,580 3,390 980,720 3,510,977,600
01/06/2018 3,580 0.23 6.42 3,350 3,580 3,390 980,720 3,510,977,600
31/05/2018 3,350 0.05 1.49 3,300 3,390 3,300 495,370 1,659,489,500
30/05/2018 3,300 -0.12 -3.64 3,420 3,440 3,200 532,800 1,758,240,000
29/05/2018 3,420 0.18 5.26 3,240 3,420 3,240 955,380 3,267,399,600
28/05/2018 3,240 -0.24 -7.41 3,480 3,450 3,240 2,290,950 7,422,678,000
25/05/2018 3,480 -0.05 -1.44 3,530 3,560 3,480 535,870 1,864,827,600
24/05/2018 3,530 -0.08 -2.27 3,610 3,650 3,530 243,550 859,731,500
23/05/2018 3,610 0.11 3.05 3,500 3,620 3,480 1,202,020 4,339,292,200
22/05/2018 3,500 -0.17 -4.86 3,670 3,670 3,480 1,107,630 3,876,705,000
21/05/2018 3,670 -0.04 -1.09 3,710 3,720 3,640 647,470 2,376,214,900
20/05/2018 3,710 -0.04 -1.08 3,750 3,810 3,650 1,035,700 3,842,447,000
18/05/2018 3,710 -0.04 -1.08 3,750 3,810 3,650 1,035,700 3,842,447,000
17/05/2018 3,750 -0.05 -1.33 3,800 3,840 3,750 833,250 3,124,687,500
16/05/2018 3,800 -0.17 -4.47 3,970 3,970 3,750 1,457,730 5,539,374,000
15/05/2018 3,970 0.06 1.51 3,910 4,020 3,910 922,640 3,662,880,800
14/05/2018 3,910 0.09 2.30 3,820 4,080 3,860 1,892,350 7,399,088,500
13/05/2018 3,820 -0.09 -2.36 3,910 3,910 3,780 1,580,380 6,037,051,600
11/05/2018 3,820 -0.09 -2.36 3,910 3,910 3,780 1,580,380 6,037,051,600
10/05/2018 3,910 -0.05 -1.28 3,960 4,200 3,890 1,985,460 7,763,148,600
09/05/2018 3,960 0.25 6.31 3,710 3,960 3,710 3,937,300 15,591,708,000
08/05/2018 3,710 0.24 6.47 3,470 3,710 3,470 2,036,010 7,553,597,100
07/05/2018 3,470 0.08 2.31 3,390 3,490 3,400 659,450 2,288,291,500
04/05/2018 3,390 0.03 0.88 3,360 3,430 3,390 668,950 2,267,740,500
03/05/2018 3,360 -0.04 -1.19 3,400 3,420 3,350 638,400 2,145,024,000
02/05/2018 3,400 -0.12 -3.53 3,520 3,590 3,400 987,690 3,358,146,000
28/04/2018 3,520 0.07 1.99 3,450 3,610 3,450 663,200 2,334,464,000
27/04/2018 3,520 0.07 1.99 3,450 3,610 3,450 663,200 2,334,464,000
26/04/2018 3,450 -0.17 -4.93 3,620 3,640 3,410 1,042,220 3,595,659,000
25/04/2018 3,620 -0.10 -2.76 3,720 3,710 3,570 1,350,240 4,887,868,800
24/04/2018 3,620 -0.10 -2.76 3,720 3,710 3,570 1,350,240 4,887,868,800
23/04/2018 3,720 -0.19 -5.11 3,910 3,890 3,720 943,060 3,508,183,200
20/04/2018 3,910 -0.05 -1.28 3,960 3,980 3,850 867,470 3,391,807,700
19/04/2018 3,960 -0.03 -0.76 3,990 4,200 3,910 1,849,500 7,324,020,000
18/04/2018 3,990 0.26 6.52 3,730 3,990 3,720 2,528,270 10,087,797,300
13/04/2018 3,790 -0.01 -0.26 3,790 3,840 3,770 851,740 3,228,094,600
12/04/2018 3,790 -0.10 -2.64 3,890 3,860 3,780 1,156,550 4,383,324,500
11/04/2018 3,890 -0.20 -5.14 4,090 4,140 3,850 1,579,130 6,142,815,700
10/04/2018 4,090 -0.19 -4.65 4,280 4,310 4,090 1,702,850 6,964,656,500
09/04/2018 4,280 -0.06 -1.40 4,340 4,360 4,270 643,000 2,752,040,000
08/04/2018 4,340 0.01 0.23 4,330 4,420 4,320 1,023,880 4,443,639,200
06/04/2018 4,340 0.01 0.23 4,330 4,420 4,320 1,023,880 4,443,639,200
05/04/2018 4,330 0.03 0.69 4,300 4,370 4,280 1,384,720 5,995,837,600
04/04/2018 4,300 -0.04 -0.93 4,340 4,380 4,290 985,760 4,238,768,000
03/04/2018 4,340 -0.14 -3.23 4,480 4,460 4,250 1,572,120 6,823,000,800
02/04/2018 4,480 -0.05 -1.12 4,530 4,600 4,480 1,033,230 4,628,870,400
31/03/2018 4,530 -0.06 -1.32 4,590 4,600 4,530 704,680 3,192,200,400
30/03/2018 4,530 -0.06 -1.32 4,590 4,600 4,530 704,680 3,192,200,400
29/03/2018 4,590 -0.06 -1.31 4,650 4,690 4,570 808,590 3,711,428,100
28/03/2018 4,650 -0.02 -0.43 4,670 4,760 4,650 1,441,540 6,703,161,000
27/03/2018 4,670 0.07 1.50 4,600 4,800 4,660 1,874,810 8,755,362,700
26/03/2018 4,600 -0.03 -0.65 4,630 4,680 4,580 1,005,120 4,623,552,000
23/03/2018 4,630 -0.18 -3.89 4,810 4,710 4,560 2,519,320 11,664,451,600
22/03/2018 4,810 -0.05 -1.04 4,860 4,900 4,810 1,138,820 5,477,724,200
21/03/2018 4,860 -0.12 -2.47 4,870 4,940 4,850 1,250,300 6,076,458,000
20/03/2018 4,870 -0.11 -2.26 4,980 4,980 4,870 1,405,880 6,846,635,600
19/03/2018 4,980 0.10 2.01 4,960 5,100 4,980 1,762,410 8,776,801,800
16/03/2018 4,960 0.08 1.61 4,880 5,050 4,900 1,736,690 8,613,982,400
15/03/2018 4,880 0.04 0.82 4,840 5,070 4,820 1,760,960 8,593,484,800
14/03/2018 4,840 0.15 3.10 4,690 4,950 4,670 1,489,050 7,207,002,000
13/03/2018 4,690 -0.11 -2.35 4,800 4,750 4,670 1,584,190 7,429,851,100
12/03/2018 4,800 -0.19 -3.96 4,990 5,010 4,810 1,301,080 6,245,184,000
09/03/2018 4,810 -0.18 -3.74 4,990 5,010 4,810 1,289,230 6,201,196,300
08/03/2018 4,990 0.17 3.41 4,820 5,150 4,910 4,534,180 22,625,558,200
07/03/2018 4,820 0.31 6.43 4,510 4,820 4,510 3,098,500 14,934,770,000
06/03/2018 4,510 0.02 0.44 4,490 4,540 4,490 1,260,890 5,686,613,900
05/03/2018 4,490 0.01 0.22 4,490 4,580 4,490 973,300 4,370,117,000
02/03/2018 4,490 -0.02 -0.45 4,510 4,520 4,480 1,019,650 4,578,228,500
01/03/2018 4,510 -0.09 -2.00 4,600 4,640 4,500 1,034,240 4,664,422,400
28/02/2018 4,600 -0.10 -2.17 4,700 4,730 4,570 1,013,690 4,662,974,000
27/02/2018 4,700 0.01 0.21 4,690 4,800 4,650 602,810 2,833,207,000
26/02/2018 4,690 -0.10 -2.13 4,790 4,850 4,680 1,471,570 6,901,663,300
23/02/2018 4,790 0.07 1.46 4,720 4,820 4,740 803,290 3,847,759,100
22/02/2018 4,720 -0.27 -5.72 4,990 4,980 4,700 1,588,180 7,496,209,600
21/02/2018 4,990 0.07 1.40 4,920 5,050 4,960 1,137,540 5,676,324,600
13/02/2018 4,920 0.06 1.22 4,860 5,000 4,900 1,300,990 6,400,870,800
12/02/2018 4,860 0.25 5.14 4,610 4,860 4,650 1,782,750 8,664,165,000
09/02/2018 4,610 -0.29 -6.29 4,900 4,700 4,560 5,964,100 27,494,501,000
08/02/2018 4,900 -0.22 -4.49 5,120 5,300 4,900 1,947,240 9,541,476,000
07/02/2018 5,120 -0.03 -0.59 5,150 5,120 4,940 2,894,420 14,819,430,400
06/02/2018 4,790 -0.36 -7.52 5,150 4,970 4,790 2,610,700 12,505,253,000
05/02/2018 5,150 -0.38 -7.38 5,530 5,520 5,150 3,140,590 16,174,038,500
02/02/2018 5,530 -0.08 -1.45 5,610 5,630 5,250 2,129,840 11,778,015,200
01/02/2018 5,610 -0.42 -7.49 6,030 6,190 5,610 6,976,780 39,139,735,800
31/01/2018 6,030 -0.27 -4.48 6,300 6,340 6,030 5,842,160 35,228,224,800
30/01/2018 6,300 -0.08 -1.27 6,380 6,480 6,170 4,963,820 31,272,066,000
29/01/2018 6,380 0.03 0.47 6,350 6,450 6,380 3,645,190 23,256,312,200
26/01/2018 6,350 0.02 0.31 6,330 6,460 6,350 3,083,970 19,583,209,500
25/01/2018 6,330 -0.47 -7.42 6,800 6,890 6,330 11,775,060 74,536,129,800
24/01/2018 7,400 0.50 6.76 6,900 7,280 6,710 1,716,730 12,703,802,000
22/01/2018 6,710 -0.10 -1.49 6,900 7,280 6,710 4,511,270 30,270,621,700
19/01/2018 6,900 -0.50 -7.25 7,400 7,500 6,890 12,445,300 85,872,570,000
18/01/2018 7,400 -0.55 -7.43 7,950 7,950 7,400 10,931,530 80,893,322,000
17/01/2018 7,950 0.06 0.75 7,890 8,120 7,600 24,088,230 191,501,428,500
16/01/2018 7,890 0.51 6.46 7,380 7,890 7,300 6,529,590 51,518,465,100
15/01/2018 7,380 -0.32 -4.34 7,700 8,100 7,360 4,849,970 35,792,778,600
12/01/2018 7,700 0.50 6.49 7,200 7,700 7,200 6,502,180 50,066,786,000
11/01/2018 7,200 0.14 1.94 7,060 7,350 7,050 1,945,520 14,007,744,000
10/01/2018 7,060 -0.14 -1.98 7,200 7,270 7,050 1,287,670 9,090,950,200
09/01/2018 7,200 0.11 1.53 7,090 7,300 6,800 3,510,860 25,278,192,000
08/01/2018 7,090 -0.11 -1.55 7,200 7,240 7,060 2,459,180 17,435,586,200
07/01/2018 7,200 -0.10 -1.39 7,300 7,300 7,200 1,739,290 12,522,888,000
05/01/2018 7,200 -0.10 -1.39 7,300 7,300 7,200 1,739,290 12,522,888,000
04/01/2018 7,300 0.09 1.23 7,210 7,300 7,210 1,638,060 11,957,838,000
03/01/2018 7,210 -0.11 -1.53 7,320 7,400 7,210 2,431,230 17,529,168,300
02/01/2018 7,320 -0.04 -0.55 7,360 7,440 7,320 1,564,040 11,448,772,800
01/01/2018 7,360 -0.03 -0.41 7,390 7,490 7,350 1,240,600 9,130,816,000
29/12/2017 7,360 -0.03 -0.41 7,390 7,490 7,350 1,240,600 9,130,816,000
28/12/2017 7,390 0.01 0.14 7,390 7,490 7,360 1,163,170 8,595,826,300
27/12/2017 7,390 -0.14 -1.89 7,530 7,650 7,390 2,526,260 18,669,061,400
26/12/2017 7,530 -0.08 -1.06 7,610 7,710 7,530 887,940 6,686,188,200
25/12/2017 7,610 -0.20 -2.63 7,810 8,230 7,610 3,130,670 23,824,398,700
24/12/2017 7,810 0.51 6.53 7,300 7,810 7,280 4,910,110 38,347,959,100
22/12/2017 7,810 0.51 6.53 7,300 7,810 7,280 4,910,110 38,347,959,100
21/12/2017 7,300 -0.08 -1.10 7,380 7,390 7,300 1,128,650 8,239,145,000
20/12/2017 7,380 0.08 1.08 7,300 7,400 7,270 2,296,790 16,950,310,200
19/12/2017 7,520 -0.10 -1.33 7,620 7,700 7,520 2,782,670 20,925,678,400
18/12/2017 7,680 0.06 0.78 7,620 7,700 7,620 159,820 1,227,417,600
17/12/2017 7,620 -0.05 -0.66 7,670 7,750 7,600 1,865,570 14,215,643,400
15/12/2017 7,670 0.03 0.39 7,670 7,700 7,650 87,130 668,287,100
14/12/2017 7,660 0.03 0.39 7,630 7,700 7,520 3,938,960 30,172,433,600
13/12/2017 7,630 0.03 0.39 7,600 7,720 7,410 2,397,780 18,295,061,400
12/12/2017 7,600 -0.15 -1.97 7,750 7,720 7,500 1,905,230 14,479,748,000
11/12/2017 7,550 -0.20 -2.65 7,750 7,680 7,500 275,650 2,081,157,500
10/12/2017 7,750 -0.25 -3.23 8,000 8,060 7,700 1,521,170 11,789,067,500
08/12/2017 8,000 0.09 1.13 7,910 8,440 7,910 3,993,960 31,951,680,000
07/12/2017 8,000 0.18 2.25 7,910 8,440 7,910 3,906,130 31,249,040,000
05/12/2017 7,400 -0.31 -4.02 7,760 7,760 7,400 3,322,230 24,584,502,000
04/12/2017 7,710 0.02 0.26 7,690 7,890 7,690 2,950,030 22,744,731,300
01/12/2017 7,690 -0.13 -1.66 7,800 7,850 7,680 2,977,150 22,894,283,500
30/11/2017 7,820 -0.17 -2.13 7,930 8,150 7,800 2,432,110 19,019,100,200
29/11/2017 7,990 -0.47 -5.56 8,960 8,960 7,990 6,235,100 49,818,449,000
28/11/2017 8,460 0.55 6.95 8,460 8,460 8,300 5,134,860 43,440,915,600
27/11/2017 7,910 0.51 6.89 7,490 7,910 7,420 3,436,500 27,182,715,000
24/11/2017 7,400 0.05 0.68 7,350 7,470 7,300 1,716,730 12,703,802,000
23/11/2017 7,350 0.04 0.55 7,310 7,470 7,300 1,703,820 12,523,077,000
22/11/2017 7,310 0.01 0.14 7,380 7,450 7,300 1,503,040 10,987,222,400
21/11/2017 7,300 -0.10 -1.35 7,400 7,410 7,290 2,457,160 17,937,268,000
20/11/2017 7,400 -0.04 -0.54 7,440 7,500 7,390 1,604,050 11,869,970,000
17/11/2017 7,440 0.04 0.54 7,500 7,650 7,400 2,370,430 17,635,999,200
16/11/2017 7,400 0.07 0.95 7,330 7,490 7,280 1,912,620 14,153,388,000
15/11/2017 7,330 0.03 0.41 7,300 7,450 7,250 2,222,400 16,290,192,000
14/11/2017 7,300 -0.12 -1.62 7,300 7,560 7,150 4,211,070 30,740,811,000
13/11/2017 7,420 -0.55 -6.90 7,600 7,900 7,420 4,771,280 35,402,897,600
10/11/2017 7,970 0.52 6.98 7,450 7,970 7,200 4,265,360 33,994,919,200
09/11/2017 7,450 0.00 ■■ 0.00 7,450 7,600 7,200 5,719,170 42,607,816,500
08/11/2017 7,450 -0.05 -0.67 7,600 7,760 7,300 3,758,010 27,997,174,500
07/11/2017 7,500 -0.49 -6.13 8,500 8,540 7,440 7,716,310 57,872,325,000
06/11/2017 7,990 0.52 6.96 7,500 7,990 7,500 3,555,680 28,409,883,200
03/11/2017 7,470 -0.32 -4.11 7,550 8,100 7,250 6,125,380 45,756,588,600
02/11/2017 7,790 -0.58 -6.93 8,370 8,590 7,790 7,596,600 59,177,514,000
01/11/2017 8,370 -0.63 -7.00 8,370 8,970 8,370 4,813,900 40,292,343,000
31/10/2017 9,000 -0.67 -6.93 9,670 9,670 9,000 2,092,030 18,828,270,000
30/10/2017 9,670 0.63 6.97 9,670 9,670 9,500 3,885,100 37,568,917,000
27/10/2017 9,040 0.59 6.98 8,500 9,040 8,500 4,924,860 44,520,734,400
26/10/2017 8,450 -0.51 -5.69 8,960 8,980 8,340 4,413,510 37,294,159,500
25/10/2017 8,960 -0.67 -6.96 9,400 9,800 8,960 4,740,770 42,477,299,200
24/10/2017 9,630 -0.72 -6.96 10,200 10,300 9,630 3,885,850 37,420,735,500
23/10/2017 10,350 -0.75 -6.76 10,350 10,950 10,350 2,927,750 30,302,212,500
20/10/2017 11,100 -0.80 -6.72 12,400 12,400 11,100 6,630,680 73,600,548,000
19/10/2017 11,900 0.75 6.73 10,400 11,900 10,400 14,714,690 175,104,811,000
18/10/2017 11,150 -0.80 -6.69 11,150 11,250 11,150 10,074,890 112,335,023,500
17/10/2017 11,950 -0.85 -6.64 13,400 13,450 11,950 5,929,700 70,859,915,000
16/10/2017 12,800 0.80 6.67 12,500 12,800 11,800 7,761,930 99,352,704,000
13/10/2017 12,000 0.75 6.67 11,800 12,000 10,800 7,001,660 84,019,920,000
12/10/2017 11,250 0.70 6.64 10,600 11,250 10,600 3,375,330 37,972,462,500
11/10/2017 10,550 0.66 6.67 9,890 10,550 9,800 8,179,110 86,289,610,500
10/10/2017 9,890 0.64 6.92 9,300 9,890 8,990 7,222,120 71,426,766,800
09/10/2017 9,250 0.60 6.94 9,000 9,250 8,100 8,004,340 74,040,145,000
06/10/2017 8,650 0.56 6.92 8,640 8,650 8,400 3,421,550 29,596,407,500
05/10/2017 8,090 0.52 6.87 8,090 8,090 8,000 2,298,460 18,594,541,400
04/10/2017 7,570 0.49 6.92 7,000 7,570 6,880 3,034,490 22,971,089,300
03/10/2017 7,080 -0.53 -6.96 7,410 7,450 7,080 2,412,210 17,078,446,800
02/10/2017 7,610 -0.57